Nureca Limited (BOM:543264)
India · Delayed Price · Currency is INR 240.10
+2.85 (1.20%)
At close: Jul 30, 2025
Nureca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 252.00 | 252.65 | 235.25 | 245.10 | 245.10 | -1.29% | 2,364 |
| Jul 31, 2025 | 238.65 | 261.00 | 236.00 | 248.30 | 248.30 | 3.42% | 6,907 |
| Jul 30, 2025 | 240.00 | 243.15 | 237.25 | 240.10 | 240.10 | 1.20% | 379 |
| Jul 29, 2025 | 240.00 | 242.05 | 235.40 | 237.25 | 237.25 | -1.54% | 1,217 |
| Jul 28, 2025 | 249.95 | 249.95 | 239.50 | 240.95 | 240.95 | -3.39% | 4,043 |
| Jul 25, 2025 | 251.25 | 251.25 | 247.00 | 249.40 | 249.40 | -0.93% | 2,225 |
| Jul 24, 2025 | 254.95 | 255.00 | 250.50 | 251.75 | 251.75 | -0.08% | 3,710 |
| Jul 23, 2025 | 256.95 | 257.70 | 250.10 | 251.95 | 251.95 | -2.10% | 4,506 |
| Jul 22, 2025 | 259.55 | 259.55 | 256.00 | 257.35 | 257.35 | 0.10% | 113 |
| Jul 21, 2025 | 253.35 | 259.00 | 253.35 | 257.10 | 257.10 | -1.02% | 1,181 |
| Jul 18, 2025 | 259.75 | 261.00 | 255.05 | 259.75 | 259.75 | 0.97% | 1,868 |
| Jul 17, 2025 | 256.50 | 267.70 | 256.00 | 257.25 | 257.25 | -1.21% | 8,506 |
| Jul 16, 2025 | 291.95 | 291.95 | 257.00 | 260.40 | 260.40 | -8.28% | 13,110 |
| Jul 15, 2025 | 293.50 | 293.50 | 283.30 | 283.90 | 283.90 | -1.70% | 2,188 |
| Jul 14, 2025 | 290.00 | 294.00 | 285.10 | 288.80 | 288.80 | 1.87% | 1,291 |
| Jul 11, 2025 | 290.40 | 292.50 | 280.00 | 283.50 | 283.50 | -2.38% | 1,246 |
| Jul 10, 2025 | 300.00 | 315.85 | 288.35 | 290.40 | 290.40 | -3.79% | 4,019 |
| Jul 9, 2025 | 284.65 | 301.85 | 284.65 | 301.85 | 301.85 | 4.99% | 10,978 |
| Jul 8, 2025 | 280.50 | 294.00 | 280.50 | 287.50 | 287.50 | 0.72% | 126 |
| Jul 7, 2025 | 286.10 | 291.00 | 281.55 | 285.45 | 285.45 | -0.23% | 80 |
| Jul 4, 2025 | 288.20 | 292.50 | 280.15 | 286.10 | 286.10 | -0.73% | 527 |
| Jul 3, 2025 | 296.80 | 296.80 | 282.05 | 288.20 | 288.20 | 1.66% | 366 |
| Jul 2, 2025 | 282.00 | 289.00 | 278.55 | 283.50 | 283.50 | 0.57% | 990 |
| Jul 1, 2025 | 288.00 | 288.00 | 277.20 | 281.90 | 281.90 | -2.32% | 639 |
| Jun 30, 2025 | 279.25 | 290.00 | 279.25 | 288.60 | 288.60 | 2.25% | 357 |
| Jun 27, 2025 | 285.00 | 285.00 | 274.45 | 282.25 | 282.25 | 0.57% | 595 |
| Jun 26, 2025 | 286.45 | 286.45 | 276.50 | 280.65 | 280.65 | -0.60% | 353 |
| Jun 25, 2025 | 268.95 | 282.35 | 268.95 | 282.35 | 282.35 | 4.98% | 1,905 |
| Jun 24, 2025 | 267.00 | 269.00 | 265.20 | 268.95 | 268.95 | 0.73% | 1,201 |
| Jun 23, 2025 | 267.00 | 267.00 | 260.00 | 267.00 | 267.00 | -0.04% | 1,078 |
| Jun 20, 2025 | 270.00 | 273.50 | 267.00 | 267.10 | 267.10 | -1.96% | 541 |
| Jun 19, 2025 | 277.80 | 280.00 | 270.00 | 272.45 | 272.45 | -2.00% | 1,744 |
| Jun 18, 2025 | 283.00 | 285.00 | 275.00 | 278.00 | 278.00 | -2.11% | 707 |
| Jun 17, 2025 | 283.00 | 287.40 | 280.00 | 284.00 | 284.00 | 3.27% | 1,535 |
| Jun 16, 2025 | 278.00 | 280.00 | 272.30 | 275.00 | 275.00 | -1.43% | 54 |
| Jun 13, 2025 | 282.00 | 285.00 | 276.20 | 279.00 | 279.00 | -3.39% | 1,570 |
| Jun 12, 2025 | 297.30 | 298.00 | 286.50 | 288.80 | 288.80 | -2.86% | 1,645 |
| Jun 11, 2025 | 283.15 | 297.30 | 279.00 | 297.30 | 297.30 | 5.00% | 9,812 |
| Jun 10, 2025 | 285.00 | 286.50 | 277.00 | 283.15 | 283.15 | -2.02% | 362 |
| Jun 9, 2025 | 288.00 | 292.00 | 282.00 | 289.00 | 289.00 | 1.71% | 3,025 |
| Jun 6, 2025 | 294.00 | 294.00 | 282.00 | 284.15 | 284.15 | -0.35% | 2,159 |
| Jun 5, 2025 | 271.60 | 285.15 | 263.35 | 285.15 | 285.15 | 4.99% | 5,156 |
| Jun 4, 2025 | 280.00 | 284.00 | 269.00 | 271.60 | 271.60 | -3.29% | 2,094 |
| Jun 3, 2025 | 259.05 | 281.90 | 259.05 | 280.85 | 280.85 | 4.54% | 4,537 |
| Jun 2, 2025 | 255.90 | 268.65 | 255.90 | 268.65 | 268.65 | 4.98% | 4,196 |
| May 30, 2025 | 250.90 | 255.90 | 250.15 | 255.90 | 255.90 | 1.99% | 587 |
| May 29, 2025 | 248.05 | 250.90 | 248.05 | 250.90 | 250.90 | -0.54% | 1,514 |
| May 28, 2025 | 251.15 | 252.25 | 251.15 | 252.25 | 252.25 | -1.46% | 745 |
| May 27, 2025 | 256.00 | 257.20 | 256.00 | 256.00 | 256.00 | 1.51% | 1,886 |
| May 26, 2025 | 247.30 | 252.20 | 247.20 | 252.20 | 252.20 | 1.98% | 1,557 |