Nureca Limited (BOM:543264)
India · Delayed Price · Currency is INR 235.90
+3.30 (1.42%)
At close: Jun 5, 2026
BOM:543264 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 237.00 | 237.00 | 234.95 | 235.90 | 235.90 | 1.42% | 434 |
| Jun 4, 2026 | 233.70 | 237.00 | 231.75 | 232.60 | 232.60 | -0.47% | 1,650 |
| Jun 3, 2026 | 241.10 | 242.40 | 233.00 | 233.70 | 233.70 | -1.60% | 1,402 |
| Jun 2, 2026 | 250.00 | 250.00 | 236.70 | 237.50 | 237.50 | -0.71% | 974 |
| Jun 1, 2026 | 249.95 | 249.95 | 235.50 | 239.20 | 239.20 | -14.85% | 10,908 |
| May 29, 2026 | 265.05 | 283.50 | 265.05 | 280.90 | 280.90 | 1.78% | 1,821 |
| May 27, 2026 | 272.50 | 276.00 | 270.20 | 276.00 | 276.00 | 1.28% | 79 |
| May 26, 2026 | 275.70 | 278.90 | 272.50 | 272.50 | 272.50 | 0.39% | 110 |
| May 25, 2026 | 276.75 | 276.75 | 269.00 | 271.45 | 271.45 | 0.06% | 169 |
| May 22, 2026 | 271.80 | 274.35 | 271.00 | 271.30 | 271.30 | -0.18% | 474 |
| May 21, 2026 | 279.00 | 279.00 | 271.80 | 271.80 | 271.80 | -0.29% | 543 |
| May 20, 2026 | 275.70 | 277.25 | 269.75 | 272.60 | 272.60 | -1.92% | 209 |
| May 19, 2026 | 275.00 | 278.00 | 267.00 | 277.95 | 277.95 | 2.70% | 140 |
| May 18, 2026 | 268.90 | 272.00 | 263.95 | 270.65 | 270.65 | -0.13% | 291 |
| May 15, 2026 | 271.95 | 271.95 | 270.00 | 271.00 | 271.00 | 0.48% | 2 |
| May 14, 2026 | 279.25 | 279.25 | 268.00 | 269.70 | 269.70 | -1.03% | 336 |
| May 13, 2026 | 301.80 | 301.80 | 270.75 | 272.50 | 272.50 | 0.41% | 1,025 |
| May 12, 2026 | 283.00 | 283.00 | 271.10 | 271.40 | 271.40 | -5.58% | 233 |
| May 11, 2026 | 286.95 | 287.45 | 282.00 | 287.45 | 287.45 | -0.64% | 34 |
| May 8, 2026 | 285.00 | 295.00 | 285.00 | 289.30 | 289.30 | 0.02% | 96 |
| May 7, 2026 | 297.50 | 297.50 | 283.90 | 289.25 | 289.25 | 1.94% | 1,130 |
| May 6, 2026 | 280.45 | 285.40 | 276.10 | 283.75 | 283.75 | -0.18% | 1,408 |
| May 5, 2026 | 267.95 | 293.60 | 267.00 | 284.25 | 284.25 | 9.86% | 1,370 |
| May 4, 2026 | 274.15 | 274.15 | 258.55 | 258.75 | 258.75 | -2.49% | 2,307 |
| Apr 30, 2026 | 262.95 | 266.95 | 260.55 | 265.35 | 265.35 | 0.08% | 10 |
| Apr 29, 2026 | 267.65 | 271.30 | 260.60 | 265.15 | 265.15 | -1.21% | 5,643 |
| Apr 28, 2026 | 262.35 | 271.35 | 259.20 | 268.40 | 268.40 | 0.86% | 4,674 |
| Apr 27, 2026 | 268.20 | 268.20 | 265.00 | 266.10 | 266.10 | -0.34% | 414 |
| Apr 24, 2026 | 270.00 | 270.00 | 265.95 | 267.00 | 267.00 | 0.11% | 584 |
| Apr 23, 2026 | 267.20 | 268.60 | 262.95 | 266.70 | 266.70 | -0.02% | 397 |
| Apr 22, 2026 | 261.40 | 270.95 | 260.60 | 266.75 | 266.75 | 2.50% | 824 |
| Apr 21, 2026 | 259.60 | 263.00 | 258.55 | 260.25 | 260.25 | 0.60% | 772 |
| Apr 20, 2026 | 262.25 | 262.40 | 258.00 | 258.70 | 258.70 | -1.93% | 554 |
| Apr 17, 2026 | 262.50 | 267.10 | 261.40 | 263.80 | 263.80 | 0.50% | 1,474 |
| Apr 16, 2026 | 264.10 | 264.10 | 258.00 | 262.50 | 262.50 | -0.06% | 1,338 |
| Apr 15, 2026 | 287.60 | 287.60 | 260.35 | 262.65 | 262.65 | 1.90% | 1,459 |
| Apr 13, 2026 | 250.10 | 260.55 | 250.05 | 257.75 | 257.75 | -1.23% | 387 |
| Apr 10, 2026 | 257.95 | 265.00 | 251.40 | 260.95 | 260.95 | 2.33% | 1,262 |
| Apr 9, 2026 | 257.60 | 258.25 | 249.40 | 255.00 | 255.00 | -0.84% | 850 |
| Apr 8, 2026 | 250.00 | 257.80 | 244.90 | 257.15 | 257.15 | 6.37% | 1,879 |
| Apr 7, 2026 | 240.60 | 243.10 | 236.10 | 241.75 | 241.75 | 0.81% | 226 |
| Apr 6, 2026 | 235.00 | 243.00 | 232.95 | 239.80 | 239.80 | 2.09% | 371 |
| Apr 2, 2026 | 222.00 | 240.00 | 221.80 | 234.90 | 234.90 | 3.62% | 1,272 |
| Apr 1, 2026 | 226.70 | 226.70 | 226.00 | 226.70 | 226.70 | 10.00% | 337 |
| Mar 30, 2026 | 200.10 | 218.60 | 200.10 | 206.10 | 206.10 | -4.87% | 5,140 |
| Mar 27, 2026 | 229.75 | 232.50 | 215.00 | 216.65 | 216.65 | -7.16% | 1,923 |
| Mar 25, 2026 | 230.55 | 237.05 | 230.55 | 233.35 | 233.35 | 1.97% | 200 |
| Mar 24, 2026 | 212.00 | 232.00 | 210.00 | 228.85 | 228.85 | 2.97% | 1,784 |
| Mar 23, 2026 | 238.50 | 238.50 | 221.00 | 222.25 | 222.25 | -7.59% | 4,436 |
| Mar 20, 2026 | 240.00 | 245.55 | 238.75 | 240.50 | 240.50 | -0.12% | 575 |