Nexxus Petro Industries Limited (BOM:544265)
India · Delayed Price · Currency is INR 73.49
-1.50 (-2.00%)
At close: Jun 18, 2026
Nexxus Petro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 70.20 | 73.49 | 70.20 | 73.49 | 73.49 | -2.00% | 3,600 |
| Jun 17, 2026 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | 7.84% | 1,200 |
| Jun 16, 2026 | 70.00 | 70.00 | 69.05 | 69.54 | 69.54 | -5.94% | 13,200 |
| Jun 15, 2026 | 71.00 | 74.50 | 71.00 | 73.93 | 73.93 | 6.45% | 4,800 |
| Jun 12, 2026 | 73.44 | 73.44 | 67.00 | 69.45 | 69.45 | -5.83% | 3,600 |
| Jun 11, 2026 | 72.00 | 73.75 | 72.00 | 73.75 | 73.75 | 5.21% | 3,600 |
| Jun 10, 2026 | 72.87 | 73.99 | 68.75 | 70.10 | 70.10 | -3.80% | 6,000 |
| Jun 9, 2026 | 76.10 | 76.10 | 72.50 | 72.87 | 72.87 | -14.27% | 55,200 |
| Jun 8, 2026 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | -5.56% | 6,000 |
| Jun 5, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -4.03% | 1,200 |
| Jun 4, 2026 | 93.00 | 93.78 | 93.00 | 93.78 | 93.78 | 3.05% | 2,400 |
| Jun 2, 2026 | 85.00 | 91.00 | 85.00 | 91.00 | 91.00 | 10.65% | 2,400 |
| Jun 1, 2026 | 81.01 | 82.24 | 81.01 | 82.24 | 82.24 | -3.24% | 2,400 |
| May 27, 2026 | 76.00 | 84.99 | 75.80 | 84.99 | 84.99 | 0.88% | 12,000 |
| May 26, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | -3.71% | 4,800 |
| May 25, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -10.71% | 4,800 |
| May 22, 2026 | 97.95 | 98.00 | 97.95 | 98.00 | 98.00 | 2.08% | 2,400 |
| May 21, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 2.89% | 1,200 |
| May 20, 2026 | 114.00 | 114.00 | 92.20 | 93.30 | 93.30 | -18.16% | 8,400 |
| May 4, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 20.00% | 1,200 |
| Apr 24, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -9.52% | 1,200 |
| Apr 23, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 9.95% | 2,400 |
| Apr 15, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 3.80% | 2,400 |
| Apr 13, 2026 | 107.00 | 107.00 | 92.00 | 92.00 | 92.00 | -14.02% | 2,400 |
| Apr 10, 2026 | 100.00 | 107.00 | 100.00 | 107.00 | 107.00 | -9.31% | 10,800 |
| Apr 6, 2026 | 118.50 | 118.50 | 117.99 | 117.99 | 117.99 | 19.18% | 2,400 |
| Apr 2, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.86% | 1,200 |
| Mar 30, 2026 | 82.00 | 98.16 | 82.00 | 98.16 | 98.16 | 20.00% | 16,800 |
| Mar 27, 2026 | 78.00 | 87.00 | 78.00 | 81.80 | 81.80 | -13.32% | 22,800 |
| Mar 25, 2026 | 91.00 | 94.37 | 91.00 | 94.37 | 94.37 | 17.96% | 2,400 |
| Mar 24, 2026 | 80.99 | 80.99 | 77.00 | 80.00 | 80.00 | 9.59% | 10,800 |
| Mar 23, 2026 | 67.00 | 73.01 | 67.00 | 73.00 | 73.00 | -10.70% | 7,200 |
| Mar 19, 2026 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | - | 1,200 |
| Mar 18, 2026 | 82.00 | 82.00 | 81.50 | 81.75 | 81.75 | -0.30% | 2,400 |
| Mar 17, 2026 | 82.27 | 82.30 | 82.00 | 82.00 | 82.00 | -0.82% | 4,800 |
| Mar 13, 2026 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | -0.49% | 2,400 |
| Mar 11, 2026 | 83.09 | 83.09 | 83.09 | 83.09 | 83.09 | -0.49% | 6,000 |
| Feb 25, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 0.60% | 1,200 |
| Feb 24, 2026 | 80.00 | 83.00 | 80.00 | 83.00 | 83.00 | -7.78% | 2,400 |
| Feb 23, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.10% | 1,200 |
| Feb 19, 2026 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | 1.11% | 3,600 |
| Feb 17, 2026 | 92.60 | 92.60 | 90.00 | 90.00 | 90.00 | -2.81% | 3,600 |
| Feb 16, 2026 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | 2.89% | 2,400 |
| Feb 13, 2026 | 81.00 | 90.00 | 81.00 | 90.00 | 90.00 | -2.17% | 2,400 |
| Feb 9, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.03% | 2,400 |
| Feb 6, 2026 | 91.90 | 92.00 | 91.90 | 91.97 | 91.97 | 2.19% | 3,600 |
| Feb 5, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 1,200 |
| Jan 12, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -2.70% | 4,800 |
| Jan 9, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 2.78% | 1,200 |
| Jan 8, 2026 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | -1.10% | 12,000 |