Nureca Limited (NSE:NURECA)
India · Delayed Price · Currency is INR 285.00
-2.85 (-0.99%)
Feb 19, 2026, 3:29 PM IST
Nureca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 284.70 | 290.25 | 281.10 | 287.85 | 287.85 | 1.11% | 11,168 |
| Feb 17, 2026 | 281.60 | 287.60 | 281.60 | 284.70 | 284.70 | 0.85% | 4,478 |
| Feb 16, 2026 | 284.45 | 284.55 | 276.55 | 282.30 | 282.30 | 0.30% | 13,122 |
| Feb 13, 2026 | 280.00 | 287.00 | 278.00 | 281.45 | 281.45 | -1.42% | 25,069 |
| Feb 12, 2026 | 283.20 | 292.00 | 280.05 | 285.50 | 285.50 | 0.87% | 9,305 |
| Feb 11, 2026 | 290.10 | 294.00 | 281.05 | 283.05 | 283.05 | -2.43% | 20,775 |
| Feb 10, 2026 | 282.30 | 297.80 | 282.30 | 290.10 | 290.10 | 0.09% | 12,455 |
| Feb 9, 2026 | 281.90 | 296.50 | 276.30 | 289.85 | 289.85 | 4.64% | 22,598 |
| Feb 6, 2026 | 284.25 | 284.35 | 271.00 | 277.00 | 277.00 | -1.48% | 10,766 |
| Feb 5, 2026 | 282.30 | 287.40 | 276.55 | 281.15 | 281.15 | -0.41% | 4,967 |
| Feb 4, 2026 | 280.40 | 284.00 | 277.10 | 282.30 | 282.30 | 1.86% | 11,568 |
| Feb 3, 2026 | 285.00 | 285.00 | 271.95 | 277.15 | 277.15 | 1.00% | 13,764 |
| Feb 2, 2026 | 275.00 | 284.75 | 265.15 | 274.40 | 274.40 | -0.18% | 21,733 |
| Feb 1, 2026 | 277.00 | 284.95 | 272.00 | 274.90 | 274.90 | -1.06% | 10,294 |
| Jan 30, 2026 | 272.10 | 283.80 | 272.10 | 277.85 | 277.85 | -0.52% | 14,014 |
| Jan 29, 2026 | 289.95 | 295.60 | 275.00 | 279.30 | 279.30 | -2.31% | 21,391 |
| Jan 28, 2026 | 279.00 | 289.80 | 278.85 | 285.90 | 285.90 | 2.92% | 11,859 |
| Jan 27, 2026 | 281.85 | 282.15 | 270.00 | 277.80 | 277.80 | -1.44% | 19,657 |
| Jan 23, 2026 | 290.60 | 299.95 | 278.00 | 281.85 | 281.85 | -3.01% | 27,205 |
| Jan 22, 2026 | 293.05 | 304.95 | 288.00 | 290.60 | 290.60 | -2.92% | 16,706 |
| Jan 21, 2026 | 308.00 | 315.95 | 296.05 | 299.35 | 299.35 | -3.61% | 27,840 |
| Jan 20, 2026 | 330.40 | 334.50 | 310.55 | 310.55 | 310.55 | -4.99% | 54,369 |
| Jan 19, 2026 | 327.40 | 327.40 | 314.00 | 326.85 | 326.85 | 4.81% | 130,409 |
| Jan 16, 2026 | 300.00 | 311.85 | 287.70 | 311.85 | 311.85 | 5.00% | 48,222 |
| Jan 14, 2026 | 284.05 | 298.25 | 280.95 | 297.00 | 297.00 | 4.56% | 35,879 |
| Jan 13, 2026 | 275.00 | 292.80 | 272.45 | 284.05 | 284.05 | 1.63% | 16,445 |
| Jan 12, 2026 | 285.00 | 285.00 | 271.15 | 279.50 | 279.50 | -1.17% | 17,082 |
| Jan 9, 2026 | 296.25 | 296.50 | 280.50 | 282.80 | 282.80 | -3.38% | 20,523 |
| Jan 8, 2026 | 295.20 | 298.45 | 291.90 | 292.70 | 292.70 | -1.21% | 8,976 |
| Jan 7, 2026 | 295.90 | 302.40 | 288.20 | 296.30 | 296.30 | -0.07% | 18,900 |
| Jan 6, 2026 | 300.00 | 303.05 | 295.85 | 296.50 | 296.50 | -0.57% | 8,300 |
| Jan 5, 2026 | 303.00 | 303.05 | 295.85 | 298.20 | 298.20 | -1.49% | 9,105 |
| Jan 2, 2026 | 316.90 | 317.95 | 301.10 | 302.70 | 302.70 | -2.61% | 13,079 |
| Jan 1, 2026 | 316.00 | 317.95 | 306.65 | 310.80 | 310.80 | 0.93% | 36,494 |
| Dec 31, 2025 | 294.00 | 307.95 | 294.00 | 307.95 | 307.95 | 4.99% | 19,668 |
| Dec 30, 2025 | 288.90 | 297.50 | 285.75 | 293.30 | 293.30 | 3.37% | 28,531 |
| Dec 29, 2025 | 282.50 | 285.75 | 278.85 | 283.75 | 283.75 | -0.39% | 14,068 |
| Dec 26, 2025 | 284.00 | 298.95 | 282.30 | 284.85 | 284.85 | 0.04% | 28,335 |
| Dec 24, 2025 | 286.25 | 287.60 | 280.50 | 284.75 | 284.75 | -0.02% | 17,554 |
| Dec 23, 2025 | 290.85 | 290.85 | 282.25 | 284.80 | 284.80 | -0.82% | 20,925 |
| Dec 22, 2025 | 285.00 | 288.95 | 282.00 | 287.15 | 287.15 | 1.20% | 13,028 |
| Dec 19, 2025 | 283.00 | 288.00 | 275.00 | 283.75 | 283.75 | 0.67% | 22,459 |
| Dec 18, 2025 | 289.00 | 289.00 | 279.30 | 281.85 | 281.85 | -0.14% | 14,663 |
| Dec 17, 2025 | 280.10 | 287.95 | 277.55 | 282.25 | 282.25 | 2.82% | 26,039 |
| Dec 16, 2025 | 281.90 | 281.90 | 270.50 | 274.50 | 274.50 | -2.87% | 40,394 |
| Dec 15, 2025 | 295.10 | 295.10 | 282.60 | 282.60 | 282.60 | -4.99% | 23,212 |
| Dec 12, 2025 | 305.05 | 307.80 | 297.45 | 297.45 | 297.45 | -5.00% | 28,040 |
| Dec 11, 2025 | 313.45 | 315.00 | 305.00 | 313.10 | 313.10 | 0.27% | 91,898 |
| Dec 10, 2025 | 307.70 | 315.00 | 306.00 | 312.25 | 312.25 | 1.81% | 40,781 |
| Dec 9, 2025 | 305.00 | 307.90 | 301.05 | 306.70 | 306.70 | 0.38% | 36,215 |