Nucleus Software Exports Limited (NSE:NUCLEUS)
India · Delayed Price · Currency is INR 995.70
-4.50 (-0.45%)
Sep 30, 2025, 3:30 PM IST
Nucleus Software Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1,000.00 | 1,007.00 | 990.00 | 995.70 | 995.70 | -0.45% | 8,380 |
| Sep 29, 2025 | 1,004.40 | 1,017.00 | 994.80 | 1,000.20 | 1,000.20 | 0.18% | 12,818 |
| Sep 26, 2025 | 1,003.40 | 1,020.00 | 987.50 | 998.40 | 998.40 | -0.50% | 13,687 |
| Sep 25, 2025 | 1,000.00 | 1,020.00 | 999.40 | 1,003.40 | 1,003.40 | -0.48% | 8,950 |
| Sep 24, 2025 | 1,016.00 | 1,020.00 | 1,002.00 | 1,008.20 | 1,008.20 | -0.78% | 8,988 |
| Sep 23, 2025 | 1,030.00 | 1,039.90 | 1,005.00 | 1,016.10 | 1,016.10 | -1.34% | 17,819 |
| Sep 22, 2025 | 1,049.90 | 1,049.90 | 1,025.00 | 1,029.90 | 1,029.90 | -2.25% | 10,586 |
| Sep 19, 2025 | 1,066.80 | 1,072.10 | 1,046.90 | 1,053.60 | 1,053.60 | -1.24% | 12,249 |
| Sep 18, 2025 | 1,050.90 | 1,084.80 | 1,047.00 | 1,066.80 | 1,066.80 | 1.90% | 31,300 |
| Sep 17, 2025 | 1,055.00 | 1,058.90 | 1,039.10 | 1,046.90 | 1,046.90 | -0.08% | 9,431 |
| Sep 16, 2025 | 1,038.60 | 1,055.00 | 1,026.00 | 1,047.70 | 1,047.70 | 1.08% | 15,749 |
| Sep 15, 2025 | 1,028.10 | 1,042.00 | 1,020.20 | 1,036.50 | 1,036.50 | 0.84% | 7,363 |
| Sep 12, 2025 | 1,039.70 | 1,048.00 | 1,026.00 | 1,027.90 | 1,027.90 | -0.74% | 7,816 |
| Sep 11, 2025 | 1,044.50 | 1,050.00 | 1,029.00 | 1,035.60 | 1,035.60 | 0.31% | 7,651 |
| Sep 10, 2025 | 1,029.00 | 1,047.40 | 1,020.00 | 1,032.40 | 1,032.40 | 0.54% | 12,794 |
| Sep 9, 2025 | 1,009.80 | 1,033.60 | 1,009.80 | 1,026.90 | 1,026.90 | 1.98% | 8,503 |
| Sep 8, 2025 | 1,015.00 | 1,027.10 | 1,004.00 | 1,007.00 | 1,007.00 | -0.75% | 12,124 |
| Sep 5, 2025 | 1,015.00 | 1,028.60 | 1,010.00 | 1,014.60 | 1,014.60 | -0.47% | 5,760 |
| 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 |