Nucleus Software Exports Limited (NSE:NUCLEUS)
India · Delayed Price · Currency is INR 1,014.60
-4.80 (-0.47%)
Sep 5, 2025, 3:30 PM IST
Nucleus Software Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,015.00 | 1,028.60 | 1,010.00 | 1,014.60 | 1,014.60 | -0.47% | 5,761 |
| Sep 4, 2025 | 1,020.00 | 1,038.00 | 1,016.30 | 1,019.40 | 1,019.40 | -0.84% | 7,608 |
| Sep 3, 2025 | 1,033.70 | 1,044.50 | 1,024.80 | 1,028.00 | 1,028.00 | -0.09% | 7,860 |
| Sep 2, 2025 | 1,030.10 | 1,054.50 | 1,025.80 | 1,028.90 | 1,028.90 | 0.28% | 9,648 |
| Sep 1, 2025 | 1,025.00 | 1,043.00 | 1,010.60 | 1,026.00 | 1,026.00 | 1.07% | 17,518 |
| Aug 29, 2025 | 1,024.40 | 1,024.40 | 1,005.80 | 1,015.10 | 1,015.10 | 0.08% | 7,090 |
| Aug 28, 2025 | 1,025.00 | 1,036.30 | 1,010.00 | 1,014.30 | 1,014.30 | -1.08% | 7,264 |
| Aug 26, 2025 | 1,049.00 | 1,050.00 | 1,024.00 | 1,025.40 | 1,025.40 | -1.95% | 11,532 |
| Aug 25, 2025 | 1,065.00 | 1,069.00 | 1,040.00 | 1,045.80 | 1,045.80 | 0.02% | 13,657 |
| Aug 22, 2025 | 1,059.00 | 1,065.50 | 1,043.00 | 1,045.60 | 1,045.60 | -0.78% | 14,610 |
| Aug 21, 2025 | 1,024.80 | 1,069.00 | 1,016.90 | 1,053.80 | 1,053.80 | 3.46% | 42,980 |
| Aug 20, 2025 | 1,025.00 | 1,034.00 | 1,009.00 | 1,018.60 | 1,018.60 | -1.13% | 20,363 |
| Aug 19, 2025 | 999.70 | 1,035.00 | 999.70 | 1,030.20 | 1,030.20 | 3.05% | 27,294 |
| Aug 18, 2025 | 1,004.00 | 1,010.90 | 988.00 | 999.70 | 999.70 | 0.16% | 10,490 |
| Aug 14, 2025 | 1,000.00 | 1,004.00 | 993.00 | 998.10 | 998.10 | -0.09% | 11,721 |
| Aug 13, 2025 | 1,000.70 | 1,008.00 | 991.60 | 999.00 | 999.00 | -0.17% | 13,130 |
| Aug 12, 2025 | 1,000.10 | 1,011.00 | 996.80 | 1,000.70 | 1,000.70 | 0.17% | 7,448 |
| Aug 11, 2025 | 991.10 | 1,009.00 | 985.00 | 999.00 | 999.00 | 0.10% | 11,988 |
| Aug 8, 2025 | 1,009.90 | 1,012.40 | 992.10 | 998.00 | 998.00 | -0.67% | 15,913 |
| Aug 7, 2025 | 1,005.50 | 1,029.40 | 989.60 | 1,004.70 | 1,004.70 | 1.13% | 27,358 |
| Aug 6, 2025 | 1,000.00 | 1,007.80 | 977.30 | 993.50 | 993.50 | -0.01% | 22,161 |
| Aug 5, 2025 | 999.10 | 1,019.70 | 990.00 | 993.60 | 993.60 | -0.57% | 24,516 |
| Aug 4, 2025 | 1,010.10 | 1,023.80 | 991.60 | 999.30 | 999.30 | -1.61% | 31,648 |
| Aug 1, 2025 | 1,042.00 | 1,065.00 | 1,000.00 | 1,015.70 | 1,015.70 | -6.01% | 96,283 |
| 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 |