Nucleus Software Exports Limited (NSE:NUCLEUS)
India · Delayed Price · Currency is INR 1,015.70
-65.00 (-6.01%)
Aug 1, 2025, 3:30 PM IST
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,042.00 | 1,065.00 | 1,000.00 | 1,015.70 | 1,015.70 | -6.01% | 96,232 |
| Jul 31, 2025 | 1,014.00 | 1,168.60 | 905.30 | 1,080.70 | 1,080.70 | 6.51% | 836,952 |
| Jul 30, 2025 | 1,029.60 | 1,046.00 | 1,005.00 | 1,014.60 | 1,014.60 | -0.97% | 34,724 |
| Jul 29, 2025 | 1,031.00 | 1,035.40 | 1,005.40 | 1,024.50 | 1,024.50 | -0.55% | 20,600 |
| Jul 28, 2025 | 1,045.00 | 1,046.00 | 1,022.50 | 1,030.20 | 1,030.20 | -1.54% | 16,734 |
| Jul 25, 2025 | 1,077.10 | 1,095.30 | 1,020.00 | 1,046.30 | 1,046.30 | -3.83% | 59,270 |
| Jul 24, 2025 | 1,100.00 | 1,108.60 | 1,081.40 | 1,088.00 | 1,088.00 | -1.05% | 12,025 |
| Jul 23, 2025 | 1,093.70 | 1,106.90 | 1,077.90 | 1,099.60 | 1,099.60 | 0.71% | 15,492 |
| Jul 22, 2025 | 1,089.00 | 1,104.70 | 1,080.80 | 1,091.80 | 1,091.80 | 0.81% | 16,774 |
| Jul 21, 2025 | 1,100.00 | 1,105.00 | 1,077.90 | 1,083.00 | 1,083.00 | -2.05% | 26,010 |
| Jul 18, 2025 | 1,126.80 | 1,126.80 | 1,100.70 | 1,105.70 | 1,105.70 | -1.01% | 16,561 |
| Jul 17, 2025 | 1,141.30 | 1,151.20 | 1,102.50 | 1,117.00 | 1,117.00 | -2.13% | 32,447 |
| Jul 16, 2025 | 1,140.20 | 1,148.30 | 1,135.00 | 1,141.30 | 1,141.30 | 0.10% | 12,098 |
| Jul 15, 2025 | 1,150.00 | 1,154.00 | 1,134.10 | 1,140.20 | 1,140.20 | -0.55% | 13,200 |
| Jul 14, 2025 | 1,158.80 | 1,158.80 | 1,132.60 | 1,146.50 | 1,146.50 | -1.09% | 12,065 |
| Jul 11, 2025 | 1,163.00 | 1,180.80 | 1,152.50 | 1,159.10 | 1,159.10 | -1.89% | 14,164 |
| Jul 10, 2025 | 1,179.80 | 1,197.00 | 1,171.90 | 1,181.40 | 1,168.90 | 1.00% | 19,648 |
| Jul 9, 2025 | 1,163.00 | 1,178.90 | 1,162.50 | 1,169.70 | 1,157.32 | 0.75% | 10,430 |
| Jul 8, 2025 | 1,176.50 | 1,184.80 | 1,152.30 | 1,161.00 | 1,148.72 | -1.59% | 19,301 |
| Jul 7, 2025 | 1,202.50 | 1,206.80 | 1,173.00 | 1,179.80 | 1,167.32 | -1.62% | 21,657 |
| Jul 4, 2025 | 1,178.30 | 1,213.60 | 1,168.00 | 1,199.20 | 1,186.51 | 2.74% | 38,345 |
| Jul 3, 2025 | 1,173.80 | 1,185.00 | 1,162.20 | 1,167.20 | 1,154.85 | -0.56% | 13,353 |
| Jul 2, 2025 | 1,187.80 | 1,191.30 | 1,165.70 | 1,173.80 | 1,161.38 | -1.18% | 13,309 |
| Jul 1, 2025 | 1,199.90 | 1,201.30 | 1,173.00 | 1,187.80 | 1,175.23 | -0.39% | 16,450 |
| Jun 30, 2025 | 1,180.20 | 1,204.20 | 1,180.20 | 1,192.50 | 1,179.88 | 1.54% | 26,393 |
| Jun 27, 2025 | 1,202.50 | 1,202.50 | 1,170.00 | 1,174.40 | 1,161.97 | -0.87% | 18,265 |
| Jun 26, 2025 | 1,193.30 | 1,205.20 | 1,173.10 | 1,184.70 | 1,172.17 | 0.19% | 14,733 |
| Jun 25, 2025 | 1,170.10 | 1,186.20 | 1,164.10 | 1,182.50 | 1,169.99 | 1.64% | 15,833 |
| Jun 24, 2025 | 1,174.00 | 1,242.40 | 1,154.30 | 1,163.40 | 1,151.09 | 0.12% | 71,660 |
| Jun 23, 2025 | 1,121.60 | 1,168.80 | 1,121.60 | 1,162.00 | 1,149.71 | 1.38% | 22,189 |
| Jun 20, 2025 | 1,159.70 | 1,168.90 | 1,135.40 | 1,146.20 | 1,134.07 | -0.08% | 28,059 |
| Jun 19, 2025 | 1,183.60 | 1,193.90 | 1,140.50 | 1,147.10 | 1,134.96 | -2.78% | 26,332 |
| Jun 18, 2025 | 1,203.80 | 1,220.00 | 1,172.60 | 1,179.90 | 1,167.42 | -0.99% | 20,789 |
| Jun 17, 2025 | 1,188.00 | 1,223.00 | 1,178.00 | 1,191.70 | 1,179.09 | 0.54% | 31,669 |
| Jun 16, 2025 | 1,188.50 | 1,199.60 | 1,154.30 | 1,185.30 | 1,172.76 | 0.21% | 31,888 |
| Jun 13, 2025 | 1,193.70 | 1,204.60 | 1,175.00 | 1,182.80 | 1,170.29 | -2.18% | 31,349 |
| Jun 12, 2025 | 1,239.00 | 1,246.30 | 1,196.00 | 1,209.20 | 1,196.41 | -1.99% | 27,778 |
| Jun 11, 2025 | 1,264.90 | 1,264.90 | 1,226.20 | 1,233.80 | 1,220.75 | -1.60% | 19,248 |
| Jun 10, 2025 | 1,233.00 | 1,268.00 | 1,229.50 | 1,253.80 | 1,240.53 | 2.46% | 52,275 |
| Jun 9, 2025 | 1,237.00 | 1,247.10 | 1,216.10 | 1,223.70 | 1,210.75 | -0.31% | 27,446 |
| Jun 6, 2025 | 1,251.00 | 1,251.00 | 1,220.40 | 1,227.50 | 1,214.51 | -1.11% | 20,878 |
| Jun 5, 2025 | 1,250.00 | 1,267.90 | 1,230.00 | 1,241.30 | 1,228.17 | -0.04% | 25,978 |
| Jun 4, 2025 | 1,235.90 | 1,255.00 | 1,227.70 | 1,241.80 | 1,228.66 | 0.47% | 17,622 |
| Jun 3, 2025 | 1,243.20 | 1,270.00 | 1,230.20 | 1,236.00 | 1,222.92 | -0.31% | 23,982 |
| Jun 2, 2025 | 1,286.00 | 1,298.60 | 1,224.40 | 1,239.90 | 1,226.78 | -3.30% | 44,206 |
| May 30, 2025 | 1,297.60 | 1,299.95 | 1,275.90 | 1,282.15 | 1,268.58 | 0.12% | 36,236 |
| May 29, 2025 | 1,318.00 | 1,378.00 | 1,270.55 | 1,280.65 | 1,267.10 | -1.99% | 240,446 |
| May 28, 2025 | 1,310.00 | 1,330.75 | 1,286.10 | 1,306.70 | 1,292.87 | 0.88% | 67,139 |
| May 27, 2025 | 1,257.00 | 1,310.10 | 1,236.15 | 1,295.30 | 1,281.59 | 4.61% | 123,098 |
| May 26, 2025 | 1,255.00 | 1,290.00 | 1,230.95 | 1,238.25 | 1,225.15 | -1.50% | 43,754 |