Nupur Recyclers Limited (NSE:NRL)
India · Delayed Price · Currency is INR 173.00
+3.70 (2.19%)
Nov 11, 2026, 1:29 PM IST
Nupur Recyclers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 171.00 | 173.99 | 165.50 | 173.00 | 173.00 | 2.19% | 107,691 |
| Nov 9, 2026 | 174.00 | 174.00 | 165.60 | 169.30 | 169.30 | -0.83% | 36,399 |
| Nov 8, 2026 | 166.88 | 173.99 | 164.00 | 170.72 | 170.72 | 2.30% | 10,642 |
| Nov 6, 2026 | 166.35 | 170.00 | 162.06 | 166.88 | 166.88 | -0.18% | 24,423 |
| Nov 5, 2026 | 177.40 | 177.40 | 167.00 | 167.18 | 167.18 | -1.71% | 49,937 |
| Nov 4, 2026 | 172.80 | 176.40 | 166.00 | 170.09 | 170.09 | -1.16% | 59,038 |
| Nov 3, 2026 | 170.00 | 176.40 | 168.00 | 172.09 | 172.09 | 2.43% | 76,451 |
| Nov 2, 2026 | 159.00 | 168.00 | 152.00 | 168.00 | 168.00 | 5.00% | 77,026 |
| Oct 30, 2026 | 159.00 | 160.00 | 155.90 | 160.00 | 160.00 | 0.63% | 59,022 |
| Oct 29, 2026 | 158.00 | 159.00 | 158.00 | 159.00 | 159.00 | 0.63% | 25,954 |
| Oct 28, 2026 | 154.00 | 158.00 | 153.86 | 158.00 | 158.00 | 0.64% | 55,223 |
| Oct 27, 2026 | 155.00 | 157.00 | 153.45 | 157.00 | 157.00 | 1.95% | 88,081 |
| Oct 26, 2026 | 153.96 | 154.00 | 153.96 | 154.00 | 154.00 | -1.97% | 111,085 |
| Oct 23, 2026 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | -2.00% | 1,424 |
| Oct 22, 2026 | 160.30 | 160.30 | 160.30 | 160.30 | 160.30 | -2.00% | 8,246 |
| Oct 21, 2026 | 163.57 | 163.57 | 163.57 | 163.57 | 163.57 | -2.00% | 7,950 |
| Oct 19, 2026 | 168.85 | 168.86 | 166.90 | 166.90 | 166.90 | -1.15% | 19,486 |
| Oct 16, 2026 | 168.85 | 168.85 | 168.85 | 168.85 | 168.85 | 2.00% | 29,508 |
| Oct 15, 2026 | 165.54 | 165.54 | 165.54 | 165.54 | 165.54 | 2.00% | 22,351 |
| Oct 14, 2026 | 161.90 | 162.30 | 161.90 | 162.30 | 162.30 | 2.00% | 82,378 |
| Oct 13, 2026 | 156.00 | 159.12 | 156.00 | 159.12 | 159.12 | 2.00% | 43,315 |
| Oct 12, 2026 | 158.00 | 158.00 | 156.00 | 156.00 | 156.00 | -1.27% | 21,858 |
| 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 |