Nexxus Petro Industries Limited (BOM:544265)
India · Delayed Price · Currency is INR 135.00
-2.30 (-1.68%)
At close: Aug 20, 2025
Nexxus Petro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 137.30 | 137.30 | 135.00 | 135.00 | 135.00 | -1.68% | 3,600 |
| Aug 19, 2025 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | - | 1,200 |
| Aug 18, 2025 | 138.00 | 138.00 | 136.55 | 137.30 | 137.30 | 1.70% | 2,400 |
| Aug 13, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 3.85% | 2,400 |
| Aug 11, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -6.14% | 1,200 |
| Aug 5, 2025 | 135.00 | 142.95 | 135.00 | 138.50 | 138.50 | 5.48% | 6,000 |
| Aug 4, 2025 | 135.00 | 135.00 | 131.30 | 131.30 | 131.30 | -2.74% | 3,600 |
| Aug 1, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 7,200 |
| Jul 31, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.75% | 2,400 |
| Jul 28, 2025 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | -0.74% | 4,800 |
| Jul 25, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 3,600 |
| Jul 24, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 3.85% | 2,400 |
| Jul 22, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 2,400 |
| Jul 21, 2025 | 125.00 | 130.00 | 125.00 | 130.00 | 130.00 | 4.84% | 9,600 |
| Jul 18, 2025 | 120.10 | 126.85 | 120.10 | 124.00 | 124.00 | 5.98% | 9,600 |
| Jul 17, 2025 | 116.90 | 117.00 | 116.90 | 117.00 | 117.00 | - | 2,400 |
| Jul 15, 2025 | 113.00 | 117.00 | 112.05 | 117.00 | 117.00 | 3.54% | 3,600 |
| Jul 14, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 1,200 |
| Jul 11, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.85% | 1,200 |
| Jul 10, 2025 | 112.00 | 112.20 | 112.00 | 112.05 | 112.05 | 2.80% | 4,800 |
| Jul 9, 2025 | 112.00 | 112.00 | 106.00 | 109.00 | 109.00 | -3.11% | 9,600 |
| Jul 8, 2025 | 113.00 | 114.95 | 111.00 | 112.50 | 112.50 | 1.12% | 14,400 |
| Jul 7, 2025 | 109.50 | 115.00 | 106.05 | 111.25 | 111.25 | 2.06% | 13,200 |
| Jul 4, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 2.83% | 1,200 |
| Jul 3, 2025 | 108.00 | 108.00 | 103.20 | 106.00 | 106.00 | -1.03% | 8,400 |
| Jul 2, 2025 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | -0.83% | 1,200 |
| Jul 1, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1.60% | 1,200 |
| Jun 30, 2025 | 108.20 | 108.90 | 106.00 | 106.30 | 106.30 | -1.76% | 15,600 |
| Jun 27, 2025 | 106.00 | 108.20 | 105.00 | 108.20 | 108.20 | -2.48% | 6,000 |
| Jun 26, 2025 | 105.00 | 110.95 | 105.00 | 110.95 | 110.95 | -0.94% | 9,600 |
| Jun 25, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 10.07% | 2,400 |
| Jun 24, 2025 | 111.00 | 111.00 | 100.00 | 101.75 | 101.75 | -5.79% | 15,600 |
| Jun 23, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 1,200 |
| Jun 20, 2025 | 108.50 | 108.50 | 108.00 | 108.00 | 108.00 | -0.46% | 2,400 |
| Jun 19, 2025 | 112.90 | 112.90 | 108.50 | 108.50 | 108.50 | -4.41% | 3,600 |
| Jun 18, 2025 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 7.58% | 1,200 |
| Jun 13, 2025 | 107.10 | 107.10 | 105.50 | 105.50 | 105.50 | - | 2,400 |
| Jun 11, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0.48% | 1,200 |
| Jun 10, 2025 | 105.00 | 105.00 | 104.50 | 105.00 | 105.00 | 1.94% | 3,600 |
| Jun 9, 2025 | 105.05 | 105.05 | 101.00 | 103.00 | 103.00 | -6.36% | 14,400 |
| Jun 3, 2025 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | 3.77% | 6,000 |
| Jun 2, 2025 | 109.00 | 109.00 | 106.00 | 106.00 | 106.00 | -5.36% | 9,600 |
| May 30, 2025 | 117.00 | 118.00 | 112.00 | 112.00 | 112.00 | -4.27% | 7,200 |
| May 29, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.59% | 1,200 |
| May 26, 2025 | 108.00 | 117.70 | 108.00 | 117.70 | 117.70 | 6.95% | 6,000 |
| May 22, 2025 | 117.00 | 117.00 | 110.05 | 110.05 | 110.05 | -4.22% | 4,800 |
| May 21, 2025 | 107.00 | 114.90 | 105.00 | 114.90 | 114.90 | 12.65% | 3,600 |
| May 20, 2025 | 108.00 | 108.00 | 102.00 | 102.00 | 102.00 | 2.31% | 9,600 |
| May 19, 2025 | 118.45 | 118.45 | 99.00 | 99.70 | 99.70 | -10.18% | 32,400 |
| May 16, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 2.78% | 1,200 |