Nexus Surgical and Medicare Limited (BOM:538874)
India · Delayed Price · Currency is INR 30.67
-1.54 (-4.78%)
At close: Sep 18, 2026
BOM:538874 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 23.10 | 25.30 | 21.16 | 22.43 | 22.43 | 2.65% | 37,296 |
| Aug 26, 2026 | 18.99 | 21.85 | 18.12 | 21.85 | 21.85 | 19.99% | 25,532 |
| Aug 25, 2026 | 19.38 | 19.50 | 18.05 | 18.21 | 18.21 | -5.11% | 6,200 |
| Aug 24, 2026 | 20.00 | 20.00 | 18.42 | 19.19 | 19.19 | -1.54% | 1,636 |
| Aug 21, 2026 | 18.50 | 19.99 | 18.50 | 19.49 | 19.49 | 7.15% | 2,570 |
| Aug 20, 2026 | 18.84 | 19.49 | 18.00 | 18.19 | 18.19 | -3.19% | 2,913 |
| Aug 19, 2026 | 18.50 | 19.00 | 18.20 | 18.79 | 18.79 | 2.18% | 330 |
| Aug 18, 2026 | 18.65 | 19.49 | 17.55 | 18.39 | 18.39 | -5.21% | 1,954 |
| Aug 17, 2026 | 19.50 | 20.00 | 18.50 | 19.40 | 19.40 | -0.67% | 3,717 |
| Aug 14, 2026 | 19.00 | 19.99 | 17.27 | 19.53 | 19.53 | 3.06% | 11,897 |
| Aug 13, 2026 | 18.00 | 19.00 | 17.50 | 18.95 | 18.95 | 6.58% | 2,193 |
| Aug 12, 2026 | 17.50 | 18.89 | 17.02 | 17.78 | 17.78 | 1.54% | 2,751 |
| Aug 11, 2026 | 18.50 | 18.99 | 17.00 | 17.51 | 17.51 | -4.94% | 5,495 |
| Aug 10, 2026 | 18.97 | 19.00 | 17.50 | 18.42 | 18.42 | -2.49% | 3,754 |
| Aug 7, 2026 | 19.00 | 19.48 | 17.50 | 18.89 | 18.89 | -0.53% | 3,368 |
| Aug 6, 2026 | 19.00 | 19.00 | 17.33 | 18.99 | 18.99 | 2.65% | 10,380 |
| Aug 5, 2026 | 18.50 | 20.48 | 18.00 | 18.50 | 18.50 | 2.10% | 4,470 |
| Aug 4, 2026 | 19.00 | 19.50 | 17.50 | 18.12 | 18.12 | -2.00% | 2,977 |
| Aug 3, 2026 | 19.05 | 19.85 | 17.50 | 18.49 | 18.49 | -1.18% | 2,286 |
| Jul 31, 2026 | 19.00 | 21.89 | 18.04 | 18.71 | 18.71 | -1.32% | 3,186 |
| Jul 30, 2026 | 19.00 | 19.00 | 18.00 | 18.96 | 18.96 | 1.23% | 3,509 |
| Jul 29, 2026 | 18.00 | 19.00 | 18.00 | 18.73 | 18.73 | -1.00% | 371 |
| Jul 28, 2026 | 18.60 | 19.00 | 18.01 | 18.92 | 18.92 | -0.42% | 1,000 |
| Jul 27, 2026 | 19.00 | 20.00 | 17.27 | 19.00 | 19.00 | -0.78% | 3,042 |
| Jul 24, 2026 | 20.00 | 20.00 | 17.00 | 19.15 | 19.15 | -0.67% | 1,726 |
| Jul 23, 2026 | 20.50 | 20.50 | 18.85 | 19.28 | 19.28 | -3.55% | 2,209 |
| Jul 22, 2026 | 19.50 | 20.00 | 18.00 | 19.99 | 19.99 | 5.71% | 1,508 |
| Jul 21, 2026 | 19.00 | 19.90 | 18.30 | 18.91 | 18.91 | 0.16% | 3,647 |
| Jul 20, 2026 | 21.98 | 21.98 | 17.99 | 18.88 | 18.88 | 2.94% | 688 |
| Jul 17, 2026 | 19.50 | 19.50 | 18.00 | 18.34 | 18.34 | -3.17% | 6,923 |
| Jul 16, 2026 | 18.00 | 19.50 | 17.70 | 18.94 | 18.94 | 6.23% | 7,370 |
| Jul 15, 2026 | 18.51 | 19.20 | 17.00 | 17.83 | 17.83 | -4.09% | 15,278 |
| Jul 14, 2026 | 20.50 | 20.50 | 17.99 | 18.59 | 18.59 | -6.58% | 2,915 |
| Jul 13, 2026 | 19.59 | 20.86 | 19.37 | 19.90 | 19.90 | -4.65% | 3,773 |
| Jul 10, 2026 | 21.00 | 21.00 | 18.86 | 20.87 | 20.87 | 1.80% | 2,767 |