Nupur Recyclers Limited (NSE:NRL)
India · Delayed Price · Currency is INR 74.56
-1.37 (-1.80%)
Sep 16, 2025, 12:25 PM IST
Nupur Recyclers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 71.52 | 78.75 | 71.52 | 75.93 | 75.93 | 5.61% | 254,868 |
| Sep 12, 2025 | 70.10 | 72.50 | 70.10 | 71.90 | 71.90 | 2.57% | 50,871 |
| Sep 11, 2025 | 70.20 | 71.84 | 68.55 | 70.10 | 70.10 | -0.23% | 20,089 |
| Sep 10, 2025 | 71.57 | 71.57 | 69.01 | 70.26 | 70.26 | 0.11% | 30,487 |
| Sep 9, 2025 | 70.12 | 71.47 | 70.00 | 70.18 | 70.18 | 0.09% | 38,045 |
| Sep 8, 2025 | 69.51 | 72.49 | 69.40 | 70.12 | 70.12 | -0.07% | 18,807 |
| Sep 5, 2025 | 72.00 | 72.00 | 69.16 | 70.17 | 70.17 | -2.66% | 13,020 |
| Sep 4, 2025 | 71.60 | 73.50 | 70.00 | 72.09 | 72.09 | 0.18% | 53,728 |
| Sep 3, 2025 | 68.60 | 72.45 | 68.10 | 71.96 | 71.96 | 4.21% | 45,316 |
| Sep 2, 2025 | 68.00 | 70.50 | 68.00 | 69.05 | 69.05 | 0.69% | 46,620 |
| Sep 1, 2025 | 70.50 | 71.78 | 68.19 | 68.58 | 68.58 | -4.46% | 58,483 |
| Aug 29, 2025 | 69.63 | 71.99 | 69.00 | 71.78 | 71.78 | 3.09% | 26,739 |
| Aug 28, 2025 | 69.50 | 70.95 | 68.50 | 69.63 | 69.63 | -0.50% | 22,978 |
| Aug 26, 2025 | 70.01 | 71.85 | 68.00 | 69.98 | 69.98 | -1.78% | 14,098 |
| Aug 25, 2025 | 69.83 | 71.77 | 69.15 | 71.25 | 71.25 | 4.08% | 88,226 |
| Aug 22, 2025 | 69.00 | 69.50 | 68.15 | 68.46 | 68.46 | -1.38% | 24,549 |
| Aug 21, 2025 | 69.49 | 70.74 | 69.10 | 69.42 | 69.42 | 0.39% | 77,494 |
| Aug 20, 2025 | 69.05 | 70.85 | 68.61 | 69.15 | 69.15 | -1.24% | 19,429 |
| Aug 19, 2025 | 71.40 | 71.40 | 70.00 | 70.02 | 70.02 | -0.67% | 24,940 |
| Aug 18, 2025 | 68.42 | 71.89 | 68.42 | 70.49 | 70.49 | 0.66% | 11,143 |
| Aug 14, 2025 | 70.21 | 71.59 | 68.00 | 70.03 | 70.03 | -1.42% | 104,595 |
| Aug 13, 2025 | 71.00 | 71.49 | 70.00 | 71.04 | 71.04 | -0.03% | 15,105 |
| Aug 12, 2025 | 72.39 | 72.39 | 70.25 | 71.06 | 71.06 | -0.66% | 22,050 |
| Aug 11, 2025 | 72.44 | 72.44 | 69.01 | 71.53 | 71.53 | 1.68% | 15,774 |
| Aug 8, 2025 | 71.10 | 72.44 | 69.90 | 70.35 | 70.35 | -1.54% | 21,495 |
| Aug 7, 2025 | 70.12 | 73.11 | 70.12 | 71.45 | 71.45 | -0.87% | 40,291 |
| Aug 6, 2025 | 71.97 | 72.80 | 70.12 | 72.08 | 72.08 | 0.15% | 23,228 |
| Aug 5, 2025 | 73.47 | 73.47 | 71.00 | 71.97 | 71.97 | -1.33% | 17,468 |
| Aug 4, 2025 | 70.20 | 73.79 | 70.20 | 72.94 | 72.94 | 0.12% | 17,478 |
| Aug 1, 2025 | 71.00 | 73.49 | 70.00 | 72.85 | 72.85 | 1.10% | 47,811 |
| Jul 31, 2025 | 72.00 | 74.00 | 71.85 | 72.06 | 72.06 | -0.39% | 21,719 |
| Jul 30, 2025 | 73.80 | 73.80 | 72.05 | 72.34 | 72.34 | -1.46% | 16,370 |
| Jul 29, 2025 | 74.00 | 75.99 | 72.65 | 73.41 | 73.41 | -1.83% | 36,363 |
| Jul 28, 2025 | 77.40 | 77.50 | 74.10 | 74.78 | 74.78 | -1.11% | 22,510 |
| Jul 25, 2025 | 76.35 | 77.00 | 75.00 | 75.62 | 75.62 | -0.92% | 20,113 |
| Jul 24, 2025 | 77.50 | 77.88 | 76.00 | 76.32 | 76.32 | -0.64% | 35,408 |
| Jul 23, 2025 | 77.50 | 77.99 | 76.30 | 76.81 | 76.81 | -0.89% | 20,434 |
| Jul 22, 2025 | 78.46 | 78.46 | 77.01 | 77.50 | 77.50 | -0.19% | 5,816 |
| Jul 21, 2025 | 79.75 | 79.75 | 75.55 | 77.65 | 77.65 | 0.15% | 18,646 |
| Jul 18, 2025 | 78.19 | 78.19 | 76.01 | 77.53 | 77.53 | 0.92% | 13,233 |
| Jul 17, 2025 | 77.12 | 77.69 | 76.30 | 76.82 | 76.82 | -0.39% | 22,312 |
| Jul 16, 2025 | 77.75 | 78.80 | 76.26 | 77.12 | 77.12 | -0.77% | 23,111 |
| Jul 15, 2025 | 78.09 | 78.43 | 76.00 | 77.72 | 77.72 | 1.20% | 23,485 |
| Jul 14, 2025 | 76.35 | 78.65 | 76.35 | 76.80 | 76.80 | -2.12% | 21,660 |
| Jul 11, 2025 | 77.67 | 78.99 | 76.51 | 78.46 | 78.46 | 1.02% | 18,635 |
| Jul 10, 2025 | 78.80 | 79.20 | 75.46 | 77.67 | 77.67 | 0.99% | 36,226 |
| Jul 9, 2025 | 78.00 | 78.50 | 75.21 | 76.91 | 76.91 | -1.18% | 16,751 |
| Jul 8, 2025 | 79.55 | 79.55 | 76.05 | 77.83 | 77.83 | -0.37% | 14,991 |
| Jul 7, 2025 | 77.50 | 79.50 | 76.50 | 78.12 | 78.12 | 0.14% | 20,262 |
| Jul 4, 2025 | 77.50 | 79.90 | 77.50 | 78.01 | 78.01 | -0.54% | 19,847 |