Nupur Recyclers Limited (NSE:NRL)
India · Delayed Price · Currency is INR 67.30
-0.13 (-0.19%)
Oct 17, 2025, 3:29 PM IST
Nupur Recyclers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 65.70 | 69.50 | 64.51 | 67.43 | 67.43 | 3.48% | 74,608 |
| Oct 15, 2025 | 66.00 | 66.09 | 64.99 | 65.16 | 65.16 | 0.12% | 34,655 |
| Oct 14, 2025 | 67.16 | 68.74 | 61.99 | 65.08 | 65.08 | -4.24% | 126,369 |
| 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% | 34,281 |
| Oct 9, 2025 | 69.00 | 70.15 | 68.11 | 69.13 | 69.13 | 0.57% | 76,106 |
| Oct 8, 2025 | 70.90 | 70.90 | 68.00 | 68.74 | 68.74 | -1.60% | 64,176 |
| Oct 7, 2025 | 70.50 | 71.39 | 69.45 | 69.86 | 69.86 | 0.36% | 52,398 |
| Oct 6, 2025 | 72.80 | 72.90 | 68.80 | 69.61 | 69.61 | -3.20% | 119,148 |
| Oct 3, 2025 | 72.16 | 73.36 | 71.13 | 71.91 | 71.91 | 0.14% | 40,926 |
| Oct 1, 2025 | 72.87 | 73.50 | 71.30 | 71.81 | 71.81 | -1.28% | 49,421 |
| Sep 30, 2025 | 71.06 | 74.50 | 71.06 | 72.74 | 72.74 | 0.96% | 28,490 |
| Sep 29, 2025 | 72.42 | 76.84 | 71.10 | 72.05 | 72.05 | -0.51% | 81,496 |
| Sep 26, 2025 | 75.81 | 76.99 | 72.00 | 72.42 | 72.42 | -3.99% | 54,544 |
| Sep 25, 2025 | 77.47 | 78.00 | 75.19 | 75.43 | 75.43 | -1.85% | 29,756 |
| Sep 24, 2025 | 74.00 | 78.19 | 74.00 | 76.85 | 76.85 | 2.80% | 83,861 |
| Sep 23, 2025 | 72.80 | 75.65 | 72.80 | 74.76 | 74.76 | 2.20% | 50,858 |
| Sep 22, 2025 | 78.78 | 78.78 | 72.10 | 73.15 | 73.15 | -5.80% | 97,868 |
| Sep 19, 2025 | 77.98 | 79.00 | 76.51 | 77.65 | 77.65 | 1.57% | 95,356 |
| Sep 18, 2025 | 74.25 | 80.50 | 74.25 | 76.45 | 76.45 | 2.89% | 317,770 |
| Sep 17, 2025 | 75.50 | 76.18 | 74.10 | 74.30 | 74.30 | -1.34% | 86,653 |
| Sep 16, 2025 | 76.30 | 76.95 | 72.36 | 75.31 | 75.31 | -0.82% | 64,343 |
| 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 |