Nureca Limited (NSE:NURECA)
India · Delayed Price · Currency is INR 239.69
-12.74 (-5.05%)
Sep 22, 2025, 3:30 PM IST
Nureca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 251.50 | 254.94 | 238.70 | 239.69 | 239.69 | -5.05% | 42,940 |
| Sep 19, 2025 | 253.10 | 253.73 | 250.00 | 252.43 | 252.43 | 0.25% | 10,072 |
| Sep 18, 2025 | 253.45 | 254.10 | 250.50 | 251.80 | 251.80 | -0.15% | 9,456 |
| Sep 17, 2025 | 253.00 | 256.30 | 252.00 | 252.19 | 252.19 | -1.10% | 9,832 |
| Sep 16, 2025 | 268.70 | 268.70 | 253.00 | 255.00 | 255.00 | -4.11% | 27,059 |
| Sep 15, 2025 | 258.31 | 269.00 | 257.60 | 265.92 | 265.92 | 2.72% | 15,192 |
| Sep 12, 2025 | 256.80 | 261.99 | 256.80 | 258.89 | 258.89 | 0.81% | 8,229 |
| Sep 11, 2025 | 255.50 | 278.40 | 250.22 | 256.80 | 256.80 | 0.98% | 56,078 |
| Sep 10, 2025 | 252.79 | 256.90 | 251.62 | 254.30 | 254.30 | 1.07% | 8,270 |
| Sep 9, 2025 | 254.00 | 255.90 | 250.00 | 251.62 | 251.62 | -0.42% | 6,437 |
| Sep 8, 2025 | 257.50 | 258.50 | 252.20 | 252.69 | 252.69 | -1.72% | 9,200 |
| Sep 5, 2025 | 261.80 | 269.88 | 255.00 | 257.10 | 257.10 | -1.15% | 22,504 |
| Sep 4, 2025 | 254.45 | 274.48 | 253.50 | 260.08 | 260.08 | 3.42% | 59,284 |
| Sep 3, 2025 | 243.00 | 254.00 | 242.41 | 251.48 | 251.48 | 4.02% | 16,607 |
| Sep 2, 2025 | 242.10 | 245.00 | 241.00 | 241.77 | 241.77 | 0.39% | 2,226 |
| Sep 1, 2025 | 246.00 | 246.00 | 240.00 | 240.84 | 240.84 | 0.30% | 5,698 |
| Aug 29, 2025 | 239.35 | 242.40 | 237.50 | 240.11 | 240.11 | 0.32% | 8,205 |
| Aug 28, 2025 | 231.00 | 241.46 | 231.00 | 239.34 | 239.34 | 0.77% | 4,784 |
| Aug 26, 2025 | 239.00 | 241.70 | 236.00 | 237.51 | 237.51 | -0.19% | 4,216 |
| Aug 25, 2025 | 245.95 | 245.95 | 237.00 | 237.96 | 237.96 | -2.34% | 7,948 |
| Aug 22, 2025 | 242.40 | 245.90 | 239.10 | 243.67 | 243.67 | -0.37% | 41,062 |
| Aug 21, 2025 | 243.85 | 249.89 | 241.62 | 244.58 | 244.58 | 1.30% | 7,002 |
| Aug 20, 2025 | 240.00 | 248.79 | 238.21 | 241.45 | 241.45 | 0.90% | 46,270 |
| Aug 19, 2025 | 236.79 | 241.88 | 235.05 | 239.30 | 239.30 | 1.60% | 10,038 |
| Aug 18, 2025 | 233.50 | 238.29 | 232.95 | 235.52 | 235.52 | 1.41% | 10,893 |
| Aug 14, 2025 | 237.30 | 237.30 | 230.20 | 232.25 | 232.25 | -1.61% | 8,640 |
| Aug 13, 2025 | 235.90 | 242.01 | 233.98 | 236.04 | 236.04 | 0.59% | 7,790 |
| Aug 12, 2025 | 238.50 | 238.50 | 232.05 | 234.66 | 234.66 | -1.61% | 5,390 |
| Aug 11, 2025 | 238.20 | 248.00 | 233.45 | 238.51 | 238.51 | 0.65% | 22,133 |
| Aug 8, 2025 | 234.00 | 240.00 | 234.00 | 236.98 | 236.98 | 0.50% | 6,573 |
| Aug 7, 2025 | 234.20 | 239.79 | 233.01 | 235.81 | 235.81 | 1.21% | 8,813 |
| Aug 6, 2025 | 238.10 | 241.00 | 232.30 | 233.00 | 233.00 | -1.61% | 15,378 |
| Aug 5, 2025 | 241.10 | 245.01 | 235.51 | 236.81 | 236.81 | -1.67% | 8,628 |
| Aug 4, 2025 | 241.94 | 245.00 | 237.01 | 240.84 | 240.84 | -0.04% | 8,163 |
| Aug 1, 2025 | 250.00 | 253.49 | 235.10 | 240.94 | 240.94 | -3.26% | 15,208 |
| Jul 31, 2025 | 238.30 | 262.10 | 236.40 | 249.05 | 249.05 | 4.51% | 38,888 |
| Jul 30, 2025 | 238.60 | 242.95 | 236.80 | 238.30 | 238.30 | 0.40% | 7,029 |
| Jul 29, 2025 | 240.00 | 241.85 | 235.10 | 237.35 | 237.35 | -1.51% | 10,306 |
| Jul 28, 2025 | 247.00 | 248.65 | 238.95 | 241.00 | 241.00 | -2.57% | 9,031 |
| Jul 25, 2025 | 250.00 | 252.20 | 247.00 | 247.35 | 247.35 | -1.75% | 8,796 |
| Jul 24, 2025 | 255.00 | 255.00 | 250.80 | 251.75 | 251.75 | 0.34% | 11,967 |
| Jul 23, 2025 | 256.40 | 257.70 | 250.00 | 250.90 | 250.90 | -2.15% | 20,760 |
| Jul 22, 2025 | 257.40 | 259.90 | 255.35 | 256.40 | 256.40 | -0.45% | 8,519 |
| Jul 21, 2025 | 257.45 | 259.45 | 255.30 | 257.55 | 257.55 | 0.02% | 7,300 |
| Jul 18, 2025 | 258.75 | 261.70 | 254.05 | 257.50 | 257.50 | - | 16,011 |
| Jul 17, 2025 | 261.50 | 266.65 | 256.00 | 257.50 | 257.50 | -1.02% | 48,563 |
| Jul 16, 2025 | 285.00 | 289.95 | 256.20 | 260.15 | 260.15 | -8.61% | 178,161 |
| Jul 15, 2025 | 288.80 | 291.20 | 283.90 | 284.65 | 284.65 | -0.92% | 16,526 |
| Jul 14, 2025 | 290.00 | 294.95 | 285.20 | 287.30 | 287.30 | 0.23% | 15,026 |
| Jul 11, 2025 | 289.90 | 291.00 | 281.50 | 286.65 | 286.65 | -1.12% | 7,918 |