Nureca Limited (BOM:543264)
India · Delayed Price · Currency is INR 331.75
-11.45 (-3.34%)
At close: Oct 7, 2026
BOM:543264 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 343.20 | 345.90 | 331.15 | 331.75 | 331.75 | -3.34% | 915 |
| Oct 6, 2026 | 344.70 | 344.70 | 334.15 | 343.20 | 343.20 | -0.78% | 297 |
| Oct 5, 2026 | 347.30 | 355.00 | 334.00 | 345.90 | 345.90 | -0.76% | 371 |
| Oct 1, 2026 | 364.50 | 374.80 | 346.20 | 348.55 | 348.55 | -3.94% | 1,235 |
| Sep 30, 2026 | 348.60 | 375.00 | 348.60 | 362.85 | 362.85 | 0.79% | 271 |
| Sep 29, 2026 | 373.00 | 374.40 | 351.15 | 360.00 | 360.00 | 0.40% | 1,074 |
| Sep 28, 2026 | 360.00 | 360.00 | 348.00 | 358.55 | 358.55 | 2.15% | 2,180 |
| Sep 25, 2026 | 335.20 | 353.00 | 335.00 | 351.00 | 351.00 | 1.45% | 881 |
| Sep 24, 2026 | 339.80 | 346.00 | 330.05 | 346.00 | 346.00 | 1.82% | 589 |
| Sep 23, 2026 | 336.50 | 343.00 | 330.30 | 339.80 | 339.80 | 0.98% | 219 |
| Sep 22, 2026 | 339.10 | 354.40 | 330.15 | 336.50 | 336.50 | -0.77% | 881 |
| Sep 21, 2026 | 342.00 | 358.00 | 333.00 | 339.10 | 339.10 | -0.96% | 286 |
| Sep 18, 2026 | 329.50 | 348.60 | 329.50 | 342.40 | 342.40 | 3.13% | 1,088 |
| Sep 17, 2026 | 339.00 | 339.00 | 329.50 | 332.00 | 332.00 | -0.75% | 1,919 |
| Sep 16, 2026 | 322.90 | 339.00 | 320.10 | 334.50 | 334.50 | 3.59% | 4,177 |
| Sep 15, 2026 | 334.70 | 334.70 | 320.00 | 322.90 | 322.90 | -3.53% | 695 |
| Sep 11, 2026 | 355.95 | 355.95 | 327.00 | 334.70 | 334.70 | -1.70% | 556 |
| Sep 10, 2026 | 348.00 | 349.05 | 338.00 | 340.50 | 340.50 | 2.42% | 2,212 |
| Sep 9, 2026 | 324.50 | 332.45 | 315.00 | 332.45 | 332.45 | 4.99% | 320 |
| Sep 8, 2026 | 321.80 | 325.00 | 313.55 | 316.65 | 316.65 | -1.97% | 568 |
| Sep 7, 2026 | 313.40 | 324.85 | 313.40 | 323.00 | 323.00 | -0.62% | 265 |
| Sep 4, 2026 | 331.90 | 334.00 | 320.85 | 325.00 | 325.00 | -2.69% | 614 |
| Sep 3, 2026 | 334.00 | 339.00 | 328.00 | 334.00 | 334.00 | - | 768 |
| Sep 2, 2026 | 332.00 | 337.00 | 330.55 | 334.00 | 334.00 | -2.34% | 514 |
| Sep 1, 2026 | 339.95 | 351.75 | 322.65 | 342.00 | 342.00 | 2.09% | 5,001 |
| Aug 31, 2026 | 339.00 | 345.00 | 322.00 | 335.00 | 335.00 | 1.10% | 1,310 |
| Aug 28, 2026 | 322.65 | 336.05 | 313.65 | 331.35 | 331.35 | 3.53% | 2,696 |
| Aug 27, 2026 | 307.40 | 322.75 | 295.60 | 320.05 | 320.05 | 4.12% | 1,563 |
| Aug 26, 2026 | 296.00 | 309.00 | 296.00 | 307.40 | 307.40 | 4.20% | 160 |
| Aug 25, 2026 | 300.15 | 302.40 | 293.00 | 295.00 | 295.00 | -1.72% | 331 |
| Aug 24, 2026 | 315.00 | 315.00 | 295.00 | 300.15 | 300.15 | -2.12% | 2,423 |
| Aug 21, 2026 | 320.00 | 320.00 | 306.10 | 306.65 | 306.65 | -4.83% | 562 |
| Aug 20, 2026 | 322.00 | 327.90 | 310.30 | 322.20 | 322.20 | -0.23% | 582 |
| Aug 19, 2026 | 329.90 | 329.90 | 313.45 | 322.95 | 322.95 | -1.46% | 303 |
| Aug 18, 2026 | 334.10 | 340.00 | 327.75 | 327.75 | 327.75 | -5.00% | 1,979 |
| Aug 17, 2026 | 350.00 | 356.00 | 334.10 | 345.00 | 345.00 | -1.30% | 1,065 |
| Aug 14, 2026 | 357.00 | 357.00 | 340.05 | 349.55 | 349.55 | 1.47% | 242 |
| Aug 13, 2026 | 340.75 | 350.75 | 340.75 | 344.50 | 344.50 | 3.13% | 1,107 |
| Aug 12, 2026 | 331.00 | 334.05 | 330.00 | 334.05 | 334.05 | 5.00% | 322 |
| Aug 11, 2026 | 336.25 | 336.25 | 318.10 | 318.15 | 318.15 | -3.87% | 587 |
| Aug 10, 2026 | 338.20 | 342.00 | 326.30 | 330.95 | 330.95 | -3.86% | 2,789 |
| Aug 7, 2026 | 337.40 | 345.00 | 335.10 | 344.25 | 344.25 | 1.53% | 922 |
| Aug 6, 2026 | 338.50 | 354.10 | 335.00 | 339.05 | 339.05 | -1.15% | 2,151 |
| Aug 5, 2026 | 331.05 | 348.70 | 326.85 | 343.00 | 343.00 | 5.12% | 2,515 |
| Aug 4, 2026 | 335.00 | 335.00 | 325.00 | 326.30 | 326.30 | -1.84% | 577 |
| Aug 3, 2026 | 336.70 | 346.80 | 326.50 | 332.40 | 332.40 | -2.91% | 2,870 |
| Jul 31, 2026 | 326.85 | 348.75 | 321.50 | 342.35 | 342.35 | 6.16% | 5,685 |
| Jul 30, 2026 | 321.20 | 326.50 | 318.70 | 322.50 | 322.50 | -1.30% | 647 |
| Jul 29, 2026 | 310.40 | 327.00 | 310.40 | 326.75 | 326.75 | 5.01% | 2,812 |
| Jul 28, 2026 | 314.00 | 319.55 | 306.60 | 311.15 | 311.15 | -1.22% | 1,413 |