Nureca Limited (BOM:543264)
India · Delayed Price · Currency is INR 286.85
+1.80 (0.63%)
At close: Feb 13, 2026
Nureca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 286.30 | 289.95 | 280.20 | 286.85 | 286.85 | 0.63% | 909 |
| Feb 12, 2026 | 282.60 | 292.15 | 275.85 | 285.05 | 285.05 | 1.08% | 345 |
| Feb 11, 2026 | 291.00 | 291.15 | 281.20 | 282.00 | 282.00 | -3.09% | 486 |
| Feb 10, 2026 | 292.95 | 295.00 | 287.60 | 291.00 | 291.00 | -0.17% | 162 |
| Feb 9, 2026 | 271.05 | 295.35 | 271.05 | 291.50 | 291.50 | 4.99% | 1,448 |
| Feb 6, 2026 | 280.60 | 282.55 | 273.00 | 277.65 | 277.65 | -1.07% | 501 |
| Feb 5, 2026 | 282.50 | 283.05 | 277.35 | 280.65 | 280.65 | -0.62% | 258 |
| Feb 4, 2026 | 278.60 | 283.00 | 274.25 | 282.40 | 282.40 | 2.23% | 757 |
| Feb 3, 2026 | 275.40 | 283.90 | 275.00 | 276.25 | 276.25 | 0.31% | 226 |
| Feb 2, 2026 | 273.50 | 281.15 | 261.00 | 275.40 | 275.40 | 0.25% | 1,099 |
| Feb 1, 2026 | 279.25 | 284.00 | 273.00 | 274.70 | 274.70 | -1.52% | 1,764 |
| Jan 30, 2026 | 271.15 | 286.35 | 271.15 | 278.95 | 278.95 | -0.68% | 417 |
| Jan 29, 2026 | 290.00 | 290.00 | 277.00 | 280.85 | 280.85 | -1.39% | 605 |
| Jan 28, 2026 | 282.00 | 287.00 | 277.10 | 284.80 | 284.80 | 1.23% | 283 |
| Jan 27, 2026 | 278.05 | 281.35 | 273.55 | 281.35 | 281.35 | -0.28% | 555 |
| Jan 23, 2026 | 293.95 | 296.00 | 280.00 | 282.15 | 282.15 | -2.74% | 734 |
| Jan 22, 2026 | 304.80 | 304.80 | 288.00 | 290.10 | 290.10 | -3.20% | 790 |
| Jan 21, 2026 | 300.10 | 309.55 | 299.15 | 299.70 | 299.70 | -3.68% | 1,215 |
| Jan 20, 2026 | 339.80 | 339.80 | 309.90 | 311.15 | 311.15 | -4.61% | 4,493 |
| Jan 19, 2026 | 326.45 | 326.45 | 314.55 | 326.20 | 326.20 | 4.90% | 9,815 |
| Jan 16, 2026 | 300.35 | 310.95 | 288.60 | 310.95 | 310.95 | 5.00% | 2,775 |
| Jan 14, 2026 | 284.75 | 296.65 | 284.75 | 296.15 | 296.15 | 4.81% | 1,973 |
| Jan 13, 2026 | 275.35 | 282.90 | 275.35 | 282.55 | 282.55 | 1.58% | 692 |
| Jan 12, 2026 | 282.00 | 282.00 | 270.95 | 278.15 | 278.15 | -1.64% | 678 |
| Jan 9, 2026 | 289.85 | 289.85 | 280.00 | 282.80 | 282.80 | -3.23% | 1,740 |
| Jan 8, 2026 | 296.25 | 296.40 | 292.00 | 292.25 | 292.25 | -1.35% | 928 |
| Jan 7, 2026 | 297.75 | 300.30 | 295.15 | 296.25 | 296.25 | - | 739 |
| Jan 6, 2026 | 301.80 | 301.80 | 295.25 | 296.25 | 296.25 | -0.87% | 752 |
| Jan 5, 2026 | 303.90 | 303.90 | 295.75 | 298.85 | 298.85 | -1.21% | 1,665 |
| Jan 2, 2026 | 320.45 | 320.45 | 301.20 | 302.50 | 302.50 | -3.25% | 590 |
| Jan 1, 2026 | 323.00 | 323.00 | 307.00 | 312.65 | 312.65 | 1.63% | 1,384 |
| Dec 31, 2025 | 301.25 | 307.65 | 300.00 | 307.65 | 307.65 | 5.00% | 1,023 |
| Dec 30, 2025 | 289.00 | 298.00 | 286.90 | 293.00 | 293.00 | 3.22% | 3,173 |
| Dec 29, 2025 | 279.90 | 287.90 | 275.75 | 283.85 | 283.85 | -0.49% | 598 |
| Dec 26, 2025 | 275.75 | 298.90 | 275.75 | 285.25 | 285.25 | 0.04% | 1,752 |
| Dec 24, 2025 | 289.95 | 289.95 | 282.00 | 285.15 | 285.15 | -0.09% | 565 |
| Dec 23, 2025 | 287.05 | 289.05 | 284.35 | 285.40 | 285.40 | -0.63% | 841 |
| Dec 22, 2025 | 281.60 | 287.50 | 281.60 | 287.20 | 287.20 | 0.97% | 883 |
| Dec 19, 2025 | 289.95 | 289.95 | 275.00 | 284.45 | 284.45 | -0.16% | 1,323 |
| Dec 18, 2025 | 294.95 | 294.95 | 279.45 | 284.90 | 284.90 | 0.92% | 539 |
| Dec 17, 2025 | 286.85 | 286.90 | 278.00 | 282.30 | 282.30 | 3.10% | 983 |
| Dec 16, 2025 | 278.20 | 280.70 | 270.95 | 273.80 | 273.80 | -2.96% | 2,515 |
| Dec 15, 2025 | 296.30 | 296.30 | 282.00 | 282.15 | 282.15 | -4.78% | 2,536 |
| Dec 12, 2025 | 303.85 | 309.50 | 296.30 | 296.30 | 296.30 | -4.99% | 2,945 |
| Dec 11, 2025 | 311.75 | 313.90 | 304.85 | 311.85 | 311.85 | 0.03% | 3,593 |
| Dec 10, 2025 | 307.80 | 315.75 | 307.80 | 311.75 | 311.75 | 1.37% | 3,414 |
| Dec 9, 2025 | 300.00 | 307.80 | 300.00 | 307.55 | 307.55 | 0.90% | 5,099 |
| Dec 8, 2025 | 311.30 | 311.30 | 297.95 | 304.80 | 304.80 | -0.13% | 4,698 |
| Dec 5, 2025 | 305.30 | 307.90 | 305.05 | 305.20 | 305.20 | -0.10% | 2,151 |
| Dec 4, 2025 | 303.20 | 307.85 | 298.50 | 305.50 | 305.50 | 1.51% | 3,932 |