Nexus Surgical and Medicare Limited (BOM:538874)
India · Delayed Price · Currency is INR 24.45
+1.16 (4.98%)
At close: Nov 9, 2026
BOM:538874 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 24.45 | 24.45 | 24.00 | 24.45 | 24.45 | 4.98% | 4,586 |
| Nov 8, 2026 | 23.25 | 23.29 | 23.25 | 23.29 | 23.29 | 4.96% | 421 |
| Nov 6, 2026 | 22.14 | 22.19 | 22.14 | 22.19 | 22.19 | 4.97% | 6,879 |
| Nov 5, 2026 | 19.89 | 21.14 | 19.89 | 21.14 | 21.14 | 4.97% | 2,531 |
| Nov 4, 2026 | 19.90 | 20.40 | 19.15 | 20.14 | 20.14 | -0.05% | 1,049 |
| Nov 3, 2026 | 20.50 | 21.00 | 19.70 | 20.15 | 20.15 | -2.14% | 4,203 |
| Nov 2, 2026 | 21.40 | 21.40 | 19.40 | 20.59 | 20.59 | 0.98% | 1,179 |
| Oct 30, 2026 | 21.40 | 21.40 | 20.00 | 20.39 | 20.39 | -2.81% | 2,699 |
| Oct 29, 2026 | 21.05 | 22.30 | 20.41 | 20.98 | 20.98 | -2.33% | 7,643 |
| Oct 28, 2026 | 21.50 | 21.50 | 21.48 | 21.48 | 21.48 | -5.00% | 2,000 |
| Oct 27, 2026 | 23.80 | 23.80 | 22.61 | 22.61 | 22.61 | -5.00% | 995 |
| Oct 26, 2026 | 23.80 | 24.80 | 23.80 | 23.80 | 23.80 | -4.99% | 4,723 |
| Oct 23, 2026 | 25.50 | 25.50 | 25.05 | 25.05 | 25.05 | -4.97% | 1,298 |
| Oct 22, 2026 | 27.19 | 27.19 | 26.36 | 26.36 | 26.36 | -4.97% | 838 |
| Oct 21, 2026 | 28.00 | 28.62 | 27.74 | 27.74 | 27.74 | -5.00% | 1,545 |
| Oct 19, 2026 | 29.40 | 30.04 | 29.13 | 29.20 | 29.20 | -4.73% | 2,073 |
| Oct 16, 2026 | 31.50 | 32.45 | 30.21 | 30.65 | 30.65 | -3.62% | 2,085 |
| Oct 15, 2026 | 32.74 | 32.74 | 30.50 | 31.80 | 31.80 | -0.47% | 2,990 |
| Oct 14, 2026 | 30.95 | 32.41 | 30.64 | 31.95 | 31.95 | 3.23% | 743 |
| Oct 13, 2026 | 29.85 | 31.00 | 29.85 | 30.95 | 30.95 | -0.93% | 1,323 |
| Oct 12, 2026 | 29.82 | 32.00 | 29.82 | 31.24 | 31.24 | -0.45% | 3,175 |
| Oct 9, 2026 | 32.00 | 32.05 | 31.10 | 31.38 | 31.38 | -4.04% | 1,968 |
| Oct 8, 2026 | 33.87 | 33.97 | 32.50 | 32.70 | 32.70 | -1.54% | 3,622 |
| Oct 7, 2026 | 33.65 | 33.65 | 33.00 | 33.21 | 33.21 | -1.42% | 3,013 |
| Oct 6, 2026 | 33.61 | 34.28 | 31.51 | 33.69 | 33.69 | 2.25% | 2,710 |
| Oct 5, 2026 | 32.12 | 33.06 | 30.80 | 32.95 | 32.95 | 4.64% | 3,020 |
| Oct 1, 2026 | 32.40 | 32.83 | 31.20 | 31.49 | 31.49 | 0.70% | 12,124 |
| Sep 30, 2026 | 32.09 | 32.09 | 30.00 | 31.27 | 31.27 | -0.60% | 5,007 |
| Sep 29, 2026 | 32.40 | 32.40 | 30.51 | 31.46 | 31.46 | 0.29% | 3,126 |
| Sep 28, 2026 | 32.39 | 32.39 | 29.80 | 31.37 | 31.37 | 1.19% | 3,655 |
| Sep 25, 2026 | 30.50 | 31.50 | 30.36 | 31.00 | 31.00 | -2.97% | 4,153 |
| Sep 24, 2026 | 31.50 | 32.38 | 31.00 | 31.95 | 31.95 | 1.43% | 2,929 |
| Sep 23, 2026 | 31.79 | 31.79 | 30.10 | 31.50 | 31.50 | 2.11% | 3,537 |
| Sep 22, 2026 | 30.20 | 31.32 | 29.91 | 30.85 | 30.85 | -1.72% | 1,666 |
| Sep 21, 2026 | 30.64 | 31.90 | 29.15 | 31.39 | 31.39 | 2.35% | 4,438 |
| Sep 18, 2026 | 33.00 | 33.80 | 30.60 | 30.67 | 30.67 | -4.78% | 6,875 |
| Sep 17, 2026 | 32.43 | 34.74 | 31.44 | 32.21 | 32.21 | -2.66% | 9,697 |
| Sep 16, 2026 | 35.79 | 35.79 | 32.45 | 33.09 | 33.09 | -3.10% | 10,588 |
| Sep 15, 2026 | 34.00 | 35.13 | 34.00 | 34.15 | 34.15 | 2.06% | 10,831 |
| Sep 11, 2026 | 35.22 | 35.22 | 33.46 | 33.46 | 33.46 | -5.00% | 5,575 |
| Sep 10, 2026 | 31.50 | 35.22 | 31.50 | 35.22 | 35.22 | 9.99% | 23,587 |
| Sep 9, 2026 | 35.20 | 35.40 | 31.01 | 32.02 | 32.02 | -5.10% | 62,404 |
| Sep 8, 2026 | 31.00 | 33.74 | 30.00 | 33.74 | 33.74 | 19.99% | 96,018 |
| Sep 7, 2026 | 24.51 | 30.00 | 23.15 | 28.12 | 28.12 | 10.27% | 29,273 |
| Sep 4, 2026 | 28.60 | 28.60 | 24.31 | 25.50 | 25.50 | -9.03% | 29,916 |
| Sep 3, 2026 | 24.10 | 28.90 | 24.10 | 28.03 | 28.03 | 16.36% | 36,212 |
| Sep 2, 2026 | 23.40 | 24.10 | 23.09 | 24.09 | 24.09 | 5.80% | 8,704 |
| Sep 1, 2026 | 21.30 | 23.95 | 21.20 | 22.77 | 22.77 | 9.47% | 11,116 |
| Aug 31, 2026 | 22.80 | 22.80 | 20.26 | 20.80 | 20.80 | -4.06% | 4,437 |
| Aug 28, 2026 | 22.85 | 23.64 | 21.09 | 21.68 | 21.68 | -3.34% | 6,865 |