Nureca Limited (BOM:543264)
India · Delayed Price · Currency is INR 306.65
-15.55 (-4.83%)
At close: Aug 21, 2026
BOM:543264 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 309.75 | 317.00 | 300.90 | 315.00 | 315.00 | 4.74% | 540 |
| Jul 24, 2026 | 298.25 | 306.00 | 291.80 | 300.75 | 300.75 | 1.38% | 2,234 |
| Jul 23, 2026 | 302.15 | 312.40 | 295.50 | 296.65 | 296.65 | -4.94% | 7,033 |
| Jul 22, 2026 | 327.80 | 330.10 | 304.85 | 312.05 | 312.05 | 6.85% | 15,065 |
| Jul 21, 2026 | 283.30 | 293.45 | 275.15 | 292.05 | 292.05 | 3.56% | 3,348 |
| Jul 20, 2026 | 281.35 | 283.50 | 275.50 | 282.00 | 282.00 | 1.24% | 5,467 |
| Jul 17, 2026 | 271.50 | 281.45 | 264.00 | 278.55 | 278.55 | 2.33% | 20,516 |
| Jul 16, 2026 | 267.95 | 274.00 | 266.00 | 272.20 | 272.20 | 0.33% | 4,789 |
| Jul 15, 2026 | 271.95 | 284.75 | 270.15 | 271.30 | 271.30 | -0.95% | 10,588 |
| Jul 14, 2026 | 245.90 | 295.20 | 245.90 | 273.90 | 273.90 | 11.34% | 57,795 |
| Jul 13, 2026 | 236.00 | 256.00 | 235.00 | 246.00 | 246.00 | 5.17% | 4,405 |
| Jul 10, 2026 | 230.00 | 234.00 | 230.00 | 233.90 | 233.90 | 1.70% | 1,215 |
| Jul 9, 2026 | 233.00 | 233.00 | 227.00 | 230.00 | 230.00 | 2.22% | 1,546 |
| Jul 8, 2026 | 225.00 | 229.90 | 225.00 | 225.00 | 225.00 | -0.92% | 604 |
| Jul 7, 2026 | 231.00 | 231.05 | 225.00 | 227.10 | 227.10 | -0.57% | 3,997 |
| Jul 6, 2026 | 234.30 | 234.30 | 227.30 | 228.40 | 228.40 | -0.46% | 516 |
| Jul 3, 2026 | 231.05 | 240.15 | 228.80 | 229.45 | 229.45 | -2.94% | 4,437 |
| Jul 2, 2026 | 239.15 | 239.15 | 232.95 | 236.40 | 236.40 | 1.09% | 181 |
| Jul 1, 2026 | 237.15 | 240.10 | 233.85 | 233.85 | 233.85 | -0.06% | 74 |
| Jun 30, 2026 | 234.20 | 246.25 | 234.00 | 234.00 | 234.00 | -0.09% | 385 |
| Jun 29, 2026 | 235.50 | 235.50 | 233.60 | 234.20 | 234.20 | -1.62% | 76 |
| Jun 25, 2026 | 236.75 | 242.00 | 235.00 | 238.05 | 238.05 | -0.27% | 1,789 |
| Jun 24, 2026 | 235.85 | 242.00 | 235.85 | 238.70 | 238.70 | 1.21% | 649 |
| Jun 23, 2026 | 239.00 | 243.50 | 234.55 | 235.85 | 235.85 | -1.36% | 374 |
| Jun 22, 2026 | 229.20 | 241.00 | 229.20 | 239.10 | 239.10 | 0.59% | 655 |
| Jun 19, 2026 | 236.75 | 238.80 | 235.60 | 237.70 | 237.70 | -0.36% | 721 |
| Jun 18, 2026 | 239.85 | 239.85 | 236.60 | 238.55 | 238.55 | -0.06% | 264 |
| Jun 17, 2026 | 238.20 | 240.25 | 234.20 | 238.70 | 238.70 | 0.21% | 1,096 |
| Jun 16, 2026 | 236.85 | 238.45 | 233.80 | 238.20 | 238.20 | 0.57% | 169 |
| Jun 15, 2026 | 236.65 | 238.75 | 230.00 | 236.85 | 236.85 | 1.65% | 1,210 |
| Jun 12, 2026 | 230.95 | 233.65 | 230.50 | 233.00 | 233.00 | 1.35% | 490 |