Nukleus Office Solutions Limited (BOM:544370)
India · Delayed Price · Currency is INR 212.00
+5.00 (2.42%)
At close: Jun 3, 2026
Nukleus Office Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 207.50 | 212.00 | 207.50 | 212.00 | 212.00 | 2.42% | 2,400 |
| Jun 1, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | -0.48% | 600 |
| May 29, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | 600 |
| May 26, 2026 | 204.00 | 208.00 | 204.00 | 208.00 | 208.00 | 0.48% | 1,800 |
| May 25, 2026 | 207.00 | 210.90 | 207.00 | 207.00 | 207.00 | -1.43% | 3,000 |
| May 22, 2026 | 207.00 | 210.00 | 207.00 | 210.00 | 210.00 | -3.67% | 1,200 |
| May 21, 2026 | 212.00 | 221.00 | 210.00 | 218.00 | 218.00 | 4.81% | 4,800 |
| May 18, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -0.95% | 3,600 |
| May 11, 2026 | 179.00 | 210.00 | 179.00 | 210.00 | 210.00 | -0.47% | 1,200 |
| May 8, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - | 600 |
| May 7, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0.96% | 600 |
| May 5, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - | 600 |
| Apr 30, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 0.48% | 600 |
| Apr 29, 2026 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | 2.97% | 4,800 |
| Apr 22, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0.17% | 1,200 |
| Apr 21, 2026 | 201.10 | 203.25 | 200.00 | 201.65 | 201.65 | 0.27% | 1,800 |
| Apr 17, 2026 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | - | 600 |
| Apr 16, 2026 | 201.00 | 201.10 | 201.00 | 201.10 | 201.10 | 0.55% | 3,000 |
| Apr 13, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -0.55% | 1,200 |
| Apr 10, 2026 | 209.95 | 209.95 | 200.50 | 201.10 | 201.10 | 0.05% | 4,200 |
| Apr 9, 2026 | 199.00 | 201.00 | 199.00 | 201.00 | 201.00 | - | 1,200 |
| Apr 8, 2026 | 201.55 | 201.55 | 201.00 | 201.00 | 201.00 | - | 3,600 |
| Apr 7, 2026 | 203.00 | 203.00 | 201.00 | 201.00 | 201.00 | -1.95% | 1,200 |
| Apr 6, 2026 | 200.00 | 211.00 | 200.00 | 205.00 | 205.00 | 2.50% | 6,600 |
| Apr 2, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -2.44% | 600 |
| 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 |