Nupur Recyclers Limited (NSE:NRL)
India · Delayed Price · Currency is INR 158.00
-0.90 (-0.57%)
Oct 9, 2026, 3:14 PM IST
Nupur Recyclers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 158.89 | 158.90 | 155.73 | 158.00 | 158.00 | -0.57% | 19,162 |
| Oct 8, 2026 | 161.00 | 161.00 | 158.90 | 158.90 | 158.90 | -0.77% | 27,444 |
| Oct 7, 2026 | 160.00 | 160.14 | 160.00 | 160.14 | 160.14 | 2.00% | 78,987 |
| Oct 6, 2026 | 158.00 | 158.00 | 156.25 | 157.00 | 157.00 | - | 66,546 |
| Oct 5, 2026 | 154.74 | 157.00 | 153.48 | 157.00 | 157.00 | 0.25% | 88,836 |
| Oct 1, 2026 | 156.61 | 156.61 | 156.61 | 156.61 | 156.61 | -2.00% | 56,197 |
| Sep 30, 2026 | 163.10 | 163.10 | 159.80 | 159.80 | 159.80 | -0.12% | 40,280 |
| Sep 29, 2026 | 155.31 | 160.00 | 155.31 | 160.00 | 160.00 | 0.97% | 168,734 |
| Sep 28, 2026 | 158.47 | 158.47 | 158.47 | 158.47 | 158.47 | -2.00% | 25,179 |
| Sep 25, 2026 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | -2.00% | 66,624 |
| Sep 24, 2026 | 167.26 | 167.26 | 165.00 | 165.00 | 165.00 | -0.76% | 147,046 |
| Sep 23, 2026 | 163.90 | 166.26 | 163.69 | 166.26 | 166.26 | 5.00% | 78,481 |
| Sep 22, 2026 | 155.00 | 158.35 | 152.00 | 158.35 | 158.35 | 5.00% | 290,325 |
| Sep 21, 2026 | 144.10 | 150.85 | 144.10 | 150.81 | 150.81 | 4.97% | 157,824 |
| Sep 18, 2026 | 136.73 | 143.98 | 132.90 | 143.67 | 143.67 | 4.77% | 210,713 |
| Sep 17, 2026 | 133.00 | 138.00 | 130.98 | 137.13 | 137.13 | 2.35% | 56,822 |
| Sep 16, 2026 | 136.00 | 139.00 | 128.59 | 133.98 | 133.98 | -1.01% | 80,531 |
| Sep 15, 2026 | 127.00 | 136.50 | 126.41 | 135.35 | 135.35 | 1.72% | 118,553 |
| Sep 11, 2026 | 134.84 | 138.00 | 132.00 | 133.06 | 133.06 | -1.32% | 39,928 |
| Sep 10, 2026 | 129.50 | 135.97 | 128.20 | 134.84 | 134.84 | 4.12% | 115,844 |
| Sep 9, 2026 | 128.00 | 133.00 | 128.00 | 129.50 | 129.50 | -0.74% | 45,722 |
| Sep 8, 2026 | 135.50 | 137.79 | 126.15 | 130.46 | 130.46 | -1.75% | 112,645 |
| Sep 7, 2026 | 129.50 | 133.26 | 125.00 | 132.78 | 132.78 | 4.62% | 251,730 |
| Sep 4, 2026 | 126.92 | 126.92 | 126.92 | 126.92 | 126.92 | 1.99% | 109,113 |
| Sep 3, 2026 | 124.44 | 124.44 | 124.44 | 124.44 | 124.44 | 2.00% | 129,262 |
| Sep 2, 2026 | 120.05 | 122.00 | 120.05 | 122.00 | 122.00 | 1.62% | 159,039 |
| Sep 1, 2026 | 120.50 | 120.50 | 120.05 | 120.05 | 120.05 | -2.00% | 32,512 |
| Aug 31, 2026 | 124.00 | 124.00 | 122.50 | 122.50 | 122.50 | -2.00% | 65,909 |
| Aug 28, 2026 | 125.00 | 125.00 | 124.80 | 125.00 | 125.00 | - | 48,524 |
| Aug 27, 2026 | 122.80 | 125.00 | 122.80 | 125.00 | 125.00 | 1.17% | 101,311 |
| Aug 26, 2026 | 123.40 | 123.55 | 122.50 | 123.55 | 123.55 | 0.93% | 62,620 |
| Aug 25, 2026 | 120.05 | 122.41 | 120.05 | 122.41 | 122.41 | 2.00% | 117,862 |
| Aug 24, 2026 | 119.90 | 120.01 | 119.90 | 120.01 | 120.01 | 2.00% | 96,266 |
| Aug 21, 2026 | 117.66 | 117.66 | 117.66 | 117.66 | 117.66 | 1.99% | 47,883 |
| Aug 20, 2026 | 113.10 | 115.36 | 113.10 | 115.36 | 115.36 | 2.00% | 38,910 |
| Aug 19, 2026 | 114.00 | 114.00 | 113.00 | 113.10 | 113.10 | -1.65% | 18,566 |
| Aug 18, 2026 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | -0.86% | 63,961 |
| Aug 17, 2026 | 115.00 | 116.00 | 114.66 | 116.00 | 116.00 | -0.85% | 29,663 |
| Aug 14, 2026 | 116.90 | 117.00 | 116.00 | 117.00 | 117.00 | - | 47,212 |
| Aug 13, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1.52% | 46,219 |
| Aug 12, 2026 | 118.00 | 118.00 | 115.00 | 115.25 | 115.25 | -1.76% | 23,933 |
| Aug 11, 2026 | 114.00 | 117.32 | 114.00 | 117.32 | 117.32 | 2.00% | 79,995 |
| Aug 10, 2026 | 114.57 | 115.02 | 114.57 | 115.02 | 115.02 | -1.61% | 111,173 |
| Aug 7, 2026 | 117.66 | 117.66 | 115.99 | 116.90 | 116.90 | 1.33% | 139,921 |
| Aug 6, 2026 | 115.36 | 115.36 | 115.36 | 115.36 | 115.36 | 2.00% | 39,063 |
| Aug 5, 2026 | 113.10 | 113.10 | 112.50 | 113.10 | 113.10 | 1.99% | 60,758 |
| Aug 4, 2026 | 108.99 | 110.89 | 108.99 | 110.89 | 110.89 | 2.00% | 56,716 |
| Aug 3, 2026 | 108.72 | 108.72 | 108.72 | 108.72 | 108.72 | 2.00% | 42,236 |
| Jul 31, 2026 | 104.50 | 106.59 | 104.50 | 106.59 | 106.59 | 2.00% | 27,861 |
| Jul 30, 2026 | 103.00 | 104.50 | 103.00 | 104.50 | 104.50 | 1.16% | 52,626 |