Nukleus Office Solutions Limited (BOM:544370)
India · Delayed Price · Currency is INR 205.00
-6.00 (-2.84%)
At close: Apr 1, 2026
Nukleus Office Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 200.00 | 205.00 | 200.00 | 205.00 | 205.00 | -2.84% | 6,000 |
| Mar 30, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - | 600 |
| Mar 27, 2026 | 209.95 | 211.00 | 208.00 | 211.00 | 211.00 | 2.93% | 11,400 |
| Mar 25, 2026 | 211.00 | 211.00 | 200.00 | 205.00 | 205.00 | 2.50% | 4,800 |
| Mar 24, 2026 | 198.00 | 200.00 | 198.00 | 200.00 | 200.00 | - | 4,800 |
| Mar 23, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 6.38% | 1,200 |
| Mar 20, 2026 | 192.00 | 192.00 | 188.00 | 188.00 | 188.00 | -2.08% | 3,600 |
| Mar 19, 2026 | 194.60 | 194.60 | 192.00 | 192.00 | 192.00 | -0.98% | 1,200 |
| Mar 17, 2026 | 193.90 | 193.90 | 193.90 | 193.90 | 193.90 | - | 1,200 |
| Mar 16, 2026 | 192.00 | 193.90 | 192.00 | 193.90 | 193.90 | -1.07% | 1,200 |
| Mar 12, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | -4.04% | 13,200 |
| Mar 6, 2026 | 204.25 | 204.25 | 204.25 | 204.25 | 204.25 | - | 600 |
| Mar 5, 2026 | 195.50 | 205.00 | 195.50 | 204.25 | 204.25 | 4.21% | 18,600 |
| Mar 2, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | -2.97% | 600 |
| Feb 24, 2026 | 196.00 | 202.00 | 196.00 | 202.00 | 202.00 | 3.06% | 1,200 |
| Feb 20, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0.46% | 16,800 |
| Feb 19, 2026 | 195.10 | 195.10 | 195.10 | 195.10 | 195.10 | -2.45% | 600 |
| Feb 16, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 1,200 |
| Feb 11, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -3.85% | 600 |
| Feb 6, 2026 | 192.00 | 208.00 | 192.00 | 208.00 | 208.00 | 4.00% | 1,800 |
| Feb 4, 2026 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | -1.96% | 2,400 |
| Feb 3, 2026 | 198.00 | 204.10 | 198.00 | 204.00 | 204.00 | 0.99% | 6,000 |
| Feb 2, 2026 | 193.05 | 204.00 | 193.05 | 202.00 | 202.00 | -1.22% | 1,800 |
| Jan 30, 2026 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | - | 600 |
| Jan 29, 2026 | 204.00 | 205.00 | 203.00 | 204.50 | 204.50 | -0.24% | 4,800 |
| Jan 28, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 7.33% | 600 |
| Jan 23, 2026 | 209.00 | 209.00 | 191.00 | 191.00 | 191.00 | -2.25% | 1,800 |
| Jan 20, 2026 | 202.00 | 202.00 | 195.35 | 195.40 | 195.40 | 2.84% | 1,800 |
| Jan 19, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | 1,200 |
| Jan 16, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -4.52% | 600 |
| Jan 14, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | 600 |
| Jan 13, 2026 | 194.90 | 199.00 | 194.90 | 199.00 | 199.00 | -0.30% | 1,200 |
| Jan 12, 2026 | 200.10 | 200.10 | 199.10 | 199.60 | 199.60 | 0.81% | 1,800 |
| Jan 7, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -0.50% | 1,200 |
| Jan 6, 2026 | 190.00 | 199.00 | 190.00 | 199.00 | 199.00 | 0.51% | 1,200 |
| Jan 2, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -1.00% | 1,800 |
| Jan 1, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 600 |
| Dec 31, 2025 | 205.00 | 205.00 | 200.00 | 200.00 | 200.00 | 2.56% | 1,200 |
| Dec 30, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | 600 |
| Dec 29, 2025 | 195.00 | 196.00 | 195.00 | 195.00 | 195.00 | - | 1,800 |
| Dec 23, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -1.52% | 600 |
| Dec 18, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -1.49% | 600 |
| Dec 17, 2025 | 202.00 | 202.00 | 200.00 | 201.00 | 201.00 | 0.50% | 4,800 |
| Dec 16, 2025 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 0.50% | 2,400 |
| Dec 15, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -0.50% | 600 |
| Dec 12, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1.01% | 600 |
| Dec 11, 2025 | 198.00 | 200.00 | 195.00 | 198.00 | 198.00 | 3.66% | 5,400 |
| Dec 9, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - | 1,200 |
| Dec 8, 2025 | 180.00 | 191.00 | 172.00 | 191.00 | 191.00 | 6.11% | 4,800 |
| Dec 3, 2025 | 182.00 | 182.00 | 180.00 | 180.00 | 180.00 | -1.10% | 2,400 |