Nupur Recyclers Limited (NSE:NRL)
India · Delayed Price · Currency is INR 72.85
+0.79 (1.10%)
Aug 1, 2025, 3:29 PM IST
Nupur Recyclers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 77.90 | 79.99 | 77.01 | 78.43 | 78.43 | 0.24% | 23,021 |
| Jul 2, 2025 | 78.70 | 81.50 | 77.00 | 78.24 | 78.24 | -2.22% | 58,626 |
| Jul 1, 2025 | 79.25 | 81.70 | 79.25 | 80.02 | 80.02 | -0.09% | 34,189 |
| Jun 30, 2025 | 81.00 | 81.29 | 79.00 | 80.09 | 80.09 | -1.09% | 26,031 |
| Jun 27, 2025 | 81.00 | 82.90 | 80.00 | 80.97 | 80.97 | 0.30% | 26,300 |
| Jun 26, 2025 | 77.95 | 81.70 | 77.90 | 80.73 | 80.73 | 3.63% | 60,267 |
| Jun 25, 2025 | 78.96 | 79.49 | 76.10 | 77.90 | 77.90 | 0.63% | 17,484 |
| Jun 24, 2025 | 77.00 | 78.91 | 76.00 | 77.41 | 77.41 | 2.99% | 50,854 |
| Jun 23, 2025 | 75.00 | 77.00 | 73.55 | 75.16 | 75.16 | -1.07% | 23,113 |
| Jun 20, 2025 | 75.71 | 77.10 | 73.00 | 75.97 | 75.97 | 0.34% | 55,797 |
| Jun 19, 2025 | 78.70 | 80.90 | 75.10 | 75.71 | 75.71 | -3.31% | 25,804 |
| Jun 18, 2025 | 77.55 | 82.00 | 75.95 | 78.30 | 78.30 | -0.65% | 29,122 |
| Jun 17, 2025 | 77.81 | 80.00 | 76.88 | 78.81 | 78.81 | -2.62% | 62,889 |
| Jun 16, 2025 | 82.00 | 82.20 | 80.93 | 80.93 | 80.93 | -5.00% | 33,370 |
| Jun 13, 2025 | 85.00 | 86.14 | 83.55 | 85.19 | 85.19 | -1.19% | 125,972 |
| Jun 12, 2025 | 87.40 | 88.85 | 86.00 | 86.22 | 86.22 | -1.38% | 74,778 |
| Jun 11, 2025 | 88.50 | 88.92 | 87.40 | 87.43 | 87.43 | -1.35% | 63,151 |
| Jun 10, 2025 | 88.90 | 91.00 | 86.70 | 88.63 | 88.63 | 2.33% | 115,846 |
| Jun 9, 2025 | 90.35 | 90.35 | 85.11 | 86.61 | 86.61 | -2.22% | 140,375 |
| Jun 6, 2025 | 89.64 | 90.00 | 88.00 | 88.58 | 88.58 | 0.39% | 103,950 |
| Jun 5, 2025 | 90.35 | 91.39 | 86.21 | 88.24 | 88.24 | -2.34% | 145,899 |
| Jun 4, 2025 | 83.50 | 91.54 | 83.50 | 90.35 | 90.35 | 5.99% | 419,103 |
| Jun 3, 2025 | 87.20 | 89.49 | 85.00 | 85.24 | 85.24 | -3.02% | 243,536 |
| Jun 2, 2025 | 82.00 | 94.00 | 82.00 | 87.89 | 87.89 | 6.79% | 765,162 |
| May 30, 2025 | 83.59 | 84.39 | 81.00 | 82.30 | 82.30 | -1.06% | 85,253 |
| May 29, 2025 | 84.12 | 85.67 | 81.31 | 83.18 | 83.18 | -3.74% | 136,943 |
| May 28, 2025 | 89.00 | 91.40 | 84.49 | 86.41 | 86.41 | 2.31% | 1,245,514 |
| May 27, 2025 | 71.10 | 84.46 | 69.02 | 84.46 | 84.46 | 19.99% | 2,968,715 |
| May 26, 2025 | 67.31 | 71.44 | 66.40 | 70.39 | 70.39 | 2.49% | 102,544 |