Nureca Limited (BOM:543264)
India · Delayed Price · Currency is INR 258.05
-9.85 (-3.68%)
At close: Mar 13, 2026
Nureca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 267.90 | 270.70 | 257.00 | 258.05 | 258.05 | -3.68% | 521 |
| Mar 12, 2026 | 260.90 | 268.70 | 258.80 | 267.90 | 267.90 | 3.04% | 413 |
| Mar 11, 2026 | 266.75 | 270.15 | 260.00 | 260.00 | 260.00 | -1.61% | 1,547 |
| Mar 10, 2026 | 268.55 | 271.70 | 260.50 | 264.25 | 264.25 | 1.15% | 322 |
| Mar 9, 2026 | 270.00 | 275.00 | 258.50 | 261.25 | 261.25 | -3.62% | 399 |
| Mar 6, 2026 | 275.70 | 275.70 | 270.00 | 271.05 | 271.05 | -1.53% | 645 |
| Mar 5, 2026 | 276.70 | 276.70 | 270.00 | 275.25 | 275.25 | 1.74% | 532 |
| Mar 4, 2026 | 277.10 | 277.10 | 267.60 | 270.55 | 270.55 | -4.01% | 895 |
| Mar 2, 2026 | 283.65 | 292.45 | 281.10 | 281.85 | 281.85 | -3.84% | 635 |
| Feb 27, 2026 | 299.55 | 300.95 | 292.40 | 293.10 | 293.10 | -1.61% | 922 |
| Feb 26, 2026 | 299.00 | 305.20 | 294.20 | 297.90 | 297.90 | 2.94% | 1,973 |
| Feb 25, 2026 | 300.95 | 302.70 | 288.00 | 289.40 | 289.40 | -3.63% | 597 |
| Feb 24, 2026 | 287.95 | 306.45 | 285.20 | 300.30 | 300.30 | 4.05% | 1,015 |
| Feb 23, 2026 | 293.65 | 295.50 | 286.50 | 288.60 | 288.60 | -0.98% | 401 |
| Feb 20, 2026 | 288.40 | 296.60 | 285.00 | 291.45 | 291.45 | 0.81% | 501 |
| Feb 19, 2026 | 288.95 | 294.85 | 285.00 | 289.10 | 289.10 | 0.73% | 1,101 |
| Feb 18, 2026 | 279.60 | 290.70 | 279.60 | 287.00 | 287.00 | 1.61% | 1,104 |
| Feb 17, 2026 | 282.85 | 287.65 | 280.05 | 282.45 | 282.45 | 0.73% | 376 |
| Feb 16, 2026 | 281.35 | 285.80 | 276.25 | 280.40 | 280.40 | -2.25% | 1,008 |
| 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 |