Nucleus Software Exports Limited (NSE:NUCLEUS)
India · Delayed Price · Currency is INR 1,006.90
-2.00 (-0.20%)
Oct 23, 2025, 3:30 PM IST
Nucleus Software Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1,012.90 | 1,020.00 | 1,010.15 | 1,018.25 | 1,018.25 | 0.93% | 3,856 |
| Oct 21, 2025 | 1,024.30 | 1,025.00 | 1,000.00 | 1,008.90 | 1,008.90 | 0.68% | 3,854 |
| Oct 20, 2025 | 1,005.00 | 1,008.95 | 1,000.00 | 1,002.10 | 1,002.10 | -0.51% | 6,019 |
| Oct 17, 2025 | 1,011.70 | 1,013.55 | 1,003.00 | 1,007.20 | 1,007.20 | -0.39% | 4,374 |
| Oct 16, 2025 | 1,015.90 | 1,025.95 | 1,002.50 | 1,011.10 | 1,011.10 | -0.86% | 22,199 |
| Oct 15, 2025 | 1,022.00 | 1,025.10 | 1,008.80 | 1,019.90 | 1,019.90 | 0.43% | 44,650 |
| Oct 14, 2025 | 1,014.90 | 1,021.45 | 1,000.25 | 1,015.50 | 1,015.50 | 0.95% | 14,170 |
| Oct 13, 2025 | 1,016.00 | 1,016.00 | 1,000.00 | 1,005.95 | 1,005.95 | -0.40% | 18,291 |
| Oct 10, 2025 | 1,015.00 | 1,020.00 | 1,006.10 | 1,009.95 | 1,009.95 | 0.57% | 9,471 |
| Oct 9, 2025 | 1,003.45 | 1,008.75 | 999.35 | 1,004.25 | 1,004.25 | 0.08% | 4,979 |
| Oct 8, 2025 | 1,012.00 | 1,031.00 | 995.15 | 1,003.45 | 1,003.45 | -0.77% | 21,298 |
| Oct 7, 2025 | 997.50 | 1,020.00 | 997.15 | 1,011.25 | 1,011.25 | 1.37% | 17,822 |
| Oct 6, 2025 | 992.80 | 1,009.00 | 992.80 | 997.60 | 997.60 | -0.55% | 7,773 |
| Oct 3, 2025 | 1,004.15 | 1,012.00 | 1,000.00 | 1,003.10 | 1,003.10 | -0.10% | 11,668 |
| Oct 1, 2025 | 1,004.00 | 1,009.00 | 999.00 | 1,004.15 | 1,004.15 | 0.85% | 5,480 |
| 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 |