Nukleus Office Solutions Limited (BOM:544370)
India · Delayed Price · Currency is INR 195.40
+5.40 (2.84%)
At close: Jan 20, 2026
Nukleus Office Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 4.00% | 600 |
| Nov 28, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | 600 |
| Nov 26, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | 600 |
| Nov 25, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -3.85% | 2,400 |
| Nov 20, 2025 | 183.00 | 183.00 | 182.00 | 182.00 | 182.00 | 5.81% | 3,000 |
| Nov 19, 2025 | 181.00 | 181.00 | 172.00 | 172.00 | 172.00 | -4.44% | 3,000 |
| Nov 18, 2025 | 178.00 | 180.00 | 178.00 | 180.00 | 180.00 | 0.28% | 1,800 |
| Nov 17, 2025 | 174.00 | 185.00 | 174.00 | 179.50 | 179.50 | 0.84% | 6,000 |
| Nov 10, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 2.15% | 600 |
| Nov 7, 2025 | 173.90 | 174.95 | 173.90 | 174.25 | 174.25 | 9.59% | 13,200 |
| Nov 6, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -9.14% | 600 |
| Nov 4, 2025 | 171.00 | 175.00 | 171.00 | 175.00 | 175.00 | 2.34% | 1,200 |
| Nov 3, 2025 | 173.00 | 180.00 | 171.00 | 171.00 | 171.00 | 5.30% | 18,600 |
| Oct 31, 2025 | 175.00 | 180.00 | 160.20 | 162.40 | 162.40 | -4.47% | 15,000 |
| Oct 29, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 600 |
| Oct 28, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 6.25% | 600 |
| Oct 27, 2025 | 155.00 | 165.00 | 155.00 | 160.00 | 160.00 | 4.58% | 3,000 |
| Oct 24, 2025 | 156.80 | 156.80 | 153.00 | 153.00 | 153.00 | -2.42% | 1,200 |
| Oct 20, 2025 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | -2.00% | 600 |
| Oct 17, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 600 |
| Oct 14, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -3.15% | 600 |
| Oct 13, 2025 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | -0.48% | 600 |
| Oct 3, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 7.10% | 600 |
| Sep 30, 2025 | 153.00 | 160.00 | 153.00 | 155.00 | 155.00 | -3.13% | 2,400 |
| Sep 29, 2025 | 151.00 | 160.00 | 151.00 | 160.00 | 160.00 | -1.23% | 7,800 |
| Sep 22, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 1.25% | 600 |