Nukleus Office Solutions Limited (BOM:544370)
India · Delayed Price · Currency is INR 187.00
+7.00 (3.89%)
At close: Jul 28, 2025
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 192.50 | 192.50 | 170.00 | 171.35 | 171.35 | -7.38% | 6,600 |
| Jul 31, 2025 | 189.95 | 189.95 | 185.00 | 185.00 | 185.00 | -2.63% | 1,800 |
| Jul 30, 2025 | 186.00 | 190.00 | 186.00 | 190.00 | 190.00 | 1.60% | 1,800 |
| Jul 28, 2025 | 200.00 | 200.00 | 187.00 | 187.00 | 187.00 | 3.89% | 1,800 |
| Jul 24, 2025 | 170.00 | 180.00 | 170.00 | 180.00 | 180.00 | 4.65% | 3,600 |
| Jul 21, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 4.24% | 600 |
| Jul 16, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1.23% | 600 |
| Jul 15, 2025 | 169.90 | 169.90 | 163.00 | 163.00 | 163.00 | -5.78% | 2,400 |
| Jul 11, 2025 | 171.00 | 173.00 | 171.00 | 173.00 | 173.00 | 7.45% | 1,800 |
| Jul 8, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -5.85% | 1,200 |
| Jul 7, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 2.76% | 600 |
| Jul 2, 2025 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | - | 600 |
| Jul 1, 2025 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | -0.06% | 600 |
| Jun 30, 2025 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | - | 600 |
| Jun 26, 2025 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | -2.49% | 600 |
| Jun 25, 2025 | 170.75 | 170.75 | 170.75 | 170.75 | 170.75 | -0.50% | 1,800 |
| Jun 24, 2025 | 182.00 | 182.00 | 171.60 | 171.60 | 171.60 | -3.87% | 2,400 |
| Jun 23, 2025 | 171.00 | 178.50 | 171.00 | 178.50 | 178.50 | 1.13% | 1,200 |
| Jun 20, 2025 | 189.50 | 200.00 | 170.20 | 176.50 | 176.50 | -11.75% | 13,200 |
| Jun 19, 2025 | 179.40 | 200.00 | 179.40 | 200.00 | 200.00 | 11.42% | 10,200 |
| Jun 18, 2025 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | -0.77% | 600 |
| Jun 17, 2025 | 181.50 | 181.50 | 180.90 | 180.90 | 180.90 | -0.33% | 1,200 |
| Jun 16, 2025 | 152.50 | 181.50 | 152.50 | 181.50 | 181.50 | -0.55% | 1,200 |
| Jun 13, 2025 | 166.10 | 182.50 | 166.10 | 182.50 | 182.50 | 6.04% | 2,400 |
| Jun 11, 2025 | 171.00 | 189.95 | 171.00 | 172.10 | 172.10 | -1.66% | 1,800 |
| Jun 10, 2025 | 182.00 | 182.00 | 175.00 | 175.00 | 175.00 | -2.23% | 2,400 |
| Jun 6, 2025 | 179.95 | 179.95 | 174.00 | 179.00 | 179.00 | -0.56% | 1,800 |
| Jun 5, 2025 | 165.20 | 184.50 | 165.20 | 180.00 | 180.00 | 2.86% | 2,400 |
| Jun 2, 2025 | 178.25 | 178.25 | 170.00 | 175.00 | 175.00 | -1.80% | 3,600 |
| May 30, 2025 | 178.45 | 184.95 | 165.20 | 178.20 | 178.20 | -0.14% | 3,600 |
| May 29, 2025 | 172.10 | 183.85 | 152.00 | 178.45 | 178.45 | -6.08% | 39,600 |
| May 28, 2025 | 198.50 | 198.50 | 185.10 | 190.00 | 190.00 | -6.84% | 1,800 |
| May 26, 2025 | 206.50 | 206.50 | 184.00 | 203.95 | 203.95 | -1.71% | 1,800 |
| May 22, 2025 | 179.00 | 207.50 | 179.00 | 207.50 | 207.50 | -1.43% | 2,400 |
| May 14, 2025 | 210.50 | 210.50 | 210.50 | 210.50 | 210.50 | 1.32% | 1,800 |
| May 12, 2025 | 206.75 | 207.75 | 206.75 | 207.75 | 207.75 | - | 1,800 |
| May 8, 2025 | 207.75 | 207.75 | 207.75 | 207.75 | 207.75 | -2.44% | 2,400 |
| May 7, 2025 | 198.00 | 212.95 | 195.00 | 212.95 | 212.95 | -4.91% | 3,600 |
| May 6, 2025 | 205.75 | 234.00 | 205.75 | 223.95 | 223.95 | 11.84% | 32,400 |
| May 2, 2025 | 200.25 | 200.25 | 200.25 | 200.25 | 200.25 | -2.29% | 1,800 |
| Apr 30, 2025 | 201.50 | 205.00 | 199.75 | 204.95 | 204.95 | 4.30% | 9,000 |
| Apr 29, 2025 | 199.75 | 199.75 | 194.00 | 196.50 | 196.50 | -0.35% | 11,400 |
| Apr 28, 2025 | 183.40 | 210.00 | 183.35 | 197.20 | 197.20 | 7.55% | 4,200 |
| Apr 25, 2025 | 183.35 | 183.35 | 183.35 | 183.35 | 183.35 | - | 1,800 |
| Apr 24, 2025 | 183.35 | 183.35 | 183.35 | 183.35 | 183.35 | - | 1,200 |
| Apr 22, 2025 | 183.35 | 183.35 | 183.35 | 183.35 | 183.35 | - | 1,800 |
| Apr 17, 2025 | 185.00 | 185.00 | 182.00 | 183.35 | 183.35 | -6.91% | 1,800 |
| Apr 16, 2025 | 162.00 | 196.95 | 162.00 | 196.95 | 196.95 | -0.03% | 3,000 |
| Apr 11, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -8.05% | 600 |
| Apr 9, 2025 | 180.75 | 217.20 | 180.75 | 214.25 | 214.25 | 18.37% | 7,200 |