Nureca Limited (BOM:543264)
India · Delayed Price · Currency is INR 266.75
+6.50 (2.50%)
At close: Apr 22, 2026
BOM:543264 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 247.00 | 247.00 | 240.00 | 240.80 | 240.80 | -3.33% | 662 |
| Mar 18, 2026 | 247.20 | 253.65 | 247.00 | 249.10 | 249.10 | 0.83% | 1,317 |
| Mar 17, 2026 | 248.60 | 254.65 | 245.05 | 247.05 | 247.05 | 1.02% | 954 |
| Mar 16, 2026 | 260.40 | 260.40 | 242.70 | 244.55 | 244.55 | -5.23% | 1,781 |
| 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 |