Nupur Recyclers Limited (NSE:NRL)
India · Delayed Price · Currency is INR 58.02
-0.19 (-0.33%)
Dec 17, 2025, 12:05 PM IST
Nupur Recyclers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 61.40 | 61.40 | 58.00 | 58.21 | 58.21 | -1.95% | 33,261 |
| Dec 15, 2025 | 59.50 | 60.79 | 59.07 | 59.37 | 59.37 | -1.66% | 24,618 |
| Dec 12, 2025 | 59.50 | 60.90 | 58.55 | 60.37 | 60.37 | 3.11% | 66,399 |
| Dec 11, 2025 | 59.80 | 59.89 | 56.99 | 58.55 | 58.55 | 1.86% | 64,605 |
| Dec 10, 2025 | 57.85 | 58.00 | 56.11 | 57.48 | 57.48 | 1.55% | 60,300 |
| Dec 9, 2025 | 57.00 | 58.00 | 55.80 | 56.60 | 56.60 | -1.74% | 65,473 |
| Dec 8, 2025 | 58.00 | 59.73 | 56.81 | 57.60 | 57.60 | -1.12% | 60,822 |
| Dec 5, 2025 | 61.99 | 61.99 | 58.17 | 58.25 | 58.25 | -2.53% | 61,805 |
| Dec 4, 2025 | 62.35 | 62.35 | 59.60 | 59.76 | 59.76 | -1.69% | 29,073 |
| Dec 3, 2025 | 61.00 | 61.49 | 60.10 | 60.79 | 60.79 | 0.93% | 39,980 |
| Dec 2, 2025 | 60.52 | 61.97 | 59.99 | 60.23 | 60.23 | -0.48% | 84,634 |
| Dec 1, 2025 | 63.79 | 63.79 | 59.80 | 60.52 | 60.52 | -2.28% | 101,614 |
| Nov 28, 2025 | 61.01 | 62.58 | 61.01 | 61.93 | 61.93 | 0.13% | 55,120 |
| Nov 27, 2025 | 63.41 | 63.87 | 61.75 | 61.85 | 61.85 | -0.51% | 58,336 |
| Nov 26, 2025 | 62.99 | 62.99 | 61.34 | 62.17 | 62.17 | 0.99% | 83,932 |
| Nov 25, 2025 | 63.50 | 63.50 | 61.05 | 61.56 | 61.56 | -0.10% | 62,240 |
| Nov 24, 2025 | 60.60 | 63.35 | 60.60 | 61.62 | 61.62 | -1.00% | 75,824 |
| Nov 21, 2025 | 63.99 | 64.87 | 61.72 | 62.24 | 62.24 | -2.08% | 67,699 |
| Nov 20, 2025 | 64.19 | 66.88 | 63.51 | 63.56 | 63.56 | -0.98% | 56,889 |
| Nov 19, 2025 | 63.50 | 64.90 | 63.50 | 64.19 | 64.19 | 1.02% | 60,499 |
| Nov 18, 2025 | 64.16 | 65.52 | 63.06 | 63.54 | 63.54 | -3.08% | 73,083 |
| Nov 17, 2025 | 68.00 | 68.13 | 65.12 | 65.56 | 65.56 | -0.73% | 32,978 |
| Nov 14, 2025 | 66.60 | 67.95 | 65.70 | 66.04 | 66.04 | 0.53% | 36,229 |
| Nov 13, 2025 | 65.00 | 66.20 | 65.00 | 65.69 | 65.69 | 0.46% | 25,990 |
| Nov 12, 2025 | 65.21 | 66.31 | 65.21 | 65.39 | 65.39 | -0.34% | 27,416 |
| Nov 11, 2025 | 65.00 | 66.89 | 64.83 | 65.61 | 65.61 | -0.15% | 40,329 |
| Nov 10, 2025 | 66.49 | 67.25 | 65.25 | 65.71 | 65.71 | -1.40% | 38,014 |
| Nov 7, 2025 | 67.00 | 67.50 | 64.51 | 66.64 | 66.64 | -0.33% | 49,039 |
| Nov 6, 2025 | 68.98 | 69.34 | 66.50 | 66.86 | 66.86 | -3.41% | 45,249 |
| Nov 4, 2025 | 68.00 | 69.98 | 67.32 | 69.22 | 69.22 | 1.79% | 84,244 |
| Nov 3, 2025 | 68.25 | 68.89 | 67.24 | 68.00 | 68.00 | -0.18% | 78,252 |
| Oct 31, 2025 | 68.50 | 69.83 | 67.52 | 68.12 | 68.12 | -0.34% | 100,092 |
| Oct 30, 2025 | 66.95 | 71.50 | 66.60 | 68.35 | 68.35 | 2.09% | 208,402 |
| Oct 29, 2025 | 66.10 | 68.48 | 66.10 | 66.95 | 66.95 | 0.16% | 85,461 |
| Oct 28, 2025 | 67.46 | 68.00 | 66.75 | 66.84 | 66.84 | -0.92% | 21,537 |
| Oct 27, 2025 | 69.79 | 69.81 | 67.10 | 67.46 | 67.46 | -1.92% | 79,891 |
| Oct 24, 2025 | 67.05 | 69.50 | 67.05 | 68.78 | 68.78 | 1.66% | 35,138 |
| Oct 23, 2025 | 68.20 | 69.49 | 67.06 | 67.66 | 67.66 | -0.75% | 26,147 |
| Oct 21, 2025 | 68.90 | 70.50 | 66.80 | 68.17 | 68.17 | 0.90% | 15,686 |
| Oct 20, 2025 | 67.00 | 67.80 | 66.25 | 67.56 | 67.56 | 0.93% | 26,171 |
| Oct 17, 2025 | 68.40 | 68.86 | 66.52 | 66.94 | 66.94 | -0.73% | 22,723 |
| Oct 16, 2025 | 65.70 | 69.50 | 64.51 | 67.43 | 67.43 | 3.48% | 74,539 |
| Oct 15, 2025 | 66.00 | 66.09 | 64.99 | 65.16 | 65.16 | 0.12% | 34,605 |
| Oct 14, 2025 | 67.16 | 68.74 | 61.99 | 65.08 | 65.08 | -4.24% | 126,199 |
| Oct 13, 2025 | 71.75 | 71.75 | 67.30 | 67.96 | 67.96 | -4.09% | 119,322 |
| Oct 10, 2025 | 68.55 | 71.18 | 68.55 | 70.86 | 70.86 | 2.50% | 32,640 |
| Oct 9, 2025 | 69.00 | 70.15 | 68.11 | 69.13 | 69.13 | 0.57% | 76,006 |
| Oct 8, 2025 | 70.90 | 70.90 | 68.00 | 68.74 | 68.74 | -1.60% | 64,159 |
| Oct 7, 2025 | 70.50 | 71.39 | 69.45 | 69.86 | 69.86 | 0.36% | 52,218 |
| Oct 6, 2025 | 72.80 | 72.90 | 68.80 | 69.61 | 69.61 | -3.20% | 119,097 |