Nupur Recyclers Limited (NSE:NRL)
India · Delayed Price · Currency is INR 126.92
+2.48 (1.99%)
Sep 4, 2026, 3:15 PM IST
Nupur Recyclers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 102.00 | 103.30 | 102.00 | 103.30 | 103.30 | 1.27% | 68,690 |
| Jul 28, 2026 | 101.04 | 102.00 | 101.04 | 102.00 | 102.00 | -1.07% | 131,870 |
| Jul 27, 2026 | 105.00 | 105.00 | 103.10 | 103.10 | 103.10 | -1.81% | 64,455 |
| Jul 24, 2026 | 103.56 | 105.00 | 103.56 | 105.00 | 105.00 | -0.63% | 84,516 |
| Jul 23, 2026 | 105.67 | 105.67 | 105.67 | 105.67 | 105.67 | -1.99% | 20,958 |
| Jul 22, 2026 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | -2.00% | 1,427 |
| Jul 21, 2026 | 107.90 | 111.00 | 105.90 | 110.02 | 110.02 | -0.07% | 144,280 |
| Jul 20, 2026 | 107.84 | 111.85 | 102.45 | 110.10 | 110.10 | 2.10% | 189,807 |
| Jul 17, 2026 | 110.00 | 110.00 | 102.65 | 107.84 | 107.84 | -0.06% | 104,598 |
| Jul 16, 2026 | 107.61 | 111.95 | 106.00 | 107.90 | 107.90 | -2.01% | 63,851 |
| Jul 15, 2026 | 110.39 | 114.00 | 106.00 | 110.11 | 110.11 | 0.39% | 151,243 |
| Jul 14, 2026 | 107.99 | 110.00 | 103.00 | 109.68 | 109.68 | 4.16% | 173,336 |
| Jul 13, 2026 | 105.30 | 105.30 | 101.29 | 105.30 | 105.30 | 5.00% | 169,663 |
| Jul 10, 2026 | 95.63 | 100.90 | 95.60 | 100.29 | 100.29 | 4.35% | 386,489 |
| Jul 9, 2026 | 96.00 | 98.50 | 95.50 | 96.11 | 96.11 | -0.18% | 67,582 |
| Jul 8, 2026 | 99.00 | 99.00 | 93.00 | 96.28 | 96.28 | -1.31% | 190,716 |
| Jul 7, 2026 | 96.84 | 99.38 | 94.20 | 97.56 | 97.56 | 1.89% | 147,044 |
| Jul 6, 2026 | 94.96 | 97.00 | 92.10 | 95.75 | 95.75 | 3.44% | 135,037 |
| Jul 3, 2026 | 89.90 | 92.62 | 89.90 | 92.57 | 92.57 | 4.94% | 232,421 |
| Jul 2, 2026 | 85.10 | 88.90 | 84.30 | 88.21 | 88.21 | 3.41% | 132,095 |
| Jul 1, 2026 | 84.20 | 85.87 | 83.60 | 85.30 | 85.30 | 1.91% | 109,487 |
| Jun 30, 2026 | 84.74 | 84.95 | 81.55 | 83.70 | 83.70 | -0.25% | 63,557 |
| Jun 29, 2026 | 84.50 | 84.50 | 83.00 | 83.91 | 83.91 | 1.08% | 73,094 |