Nureca Limited (NSE:NURECA)
India · Delayed Price · Currency is INR 272.98
+27.41 (11.16%)
Jul 14, 2026, 3:30 PM IST
Nureca Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 245.57 | 292.80 | 244.90 | 281.99 | - | 14.83% | 271,053 |
| Jul 13, 2026 | 236.70 | 254.90 | 233.20 | 245.57 | 245.57 | 5.31% | 32,415 |
| Jul 10, 2026 | 230.00 | 235.01 | 228.93 | 233.18 | 233.18 | 1.35% | 7,735 |
| Jul 9, 2026 | 227.40 | 231.77 | 226.95 | 230.08 | 230.08 | 1.70% | 6,507 |
| Jul 8, 2026 | 228.95 | 229.00 | 225.03 | 226.23 | 226.23 | -0.56% | 6,510 |
| Jul 7, 2026 | 230.01 | 234.00 | 224.02 | 227.51 | 227.51 | -0.67% | 9,905 |
| Jul 6, 2026 | 234.00 | 234.00 | 228.00 | 229.04 | 229.04 | 0.03% | 7,145 |
| Jul 3, 2026 | 234.08 | 238.70 | 228.00 | 228.96 | 228.96 | -2.14% | 45,684 |
| Jul 2, 2026 | 241.00 | 241.00 | 231.01 | 233.96 | 233.96 | -0.76% | 9,853 |
| Jul 1, 2026 | 239.81 | 241.00 | 235.00 | 235.75 | 235.75 | -0.70% | 4,937 |
| Jun 30, 2026 | 236.05 | 239.90 | 234.30 | 237.40 | 237.40 | 1.11% | 5,867 |
| Jun 29, 2026 | 236.55 | 243.10 | 233.35 | 234.80 | 234.80 | -2.29% | 6,491 |
| Jun 25, 2026 | 237.60 | 242.00 | 236.30 | 240.30 | 240.30 | 0.71% | 7,148 |
| Jun 24, 2026 | 238.75 | 241.10 | 234.00 | 238.60 | 238.60 | 0.76% | 9,171 |
| Jun 23, 2026 | 236.25 | 243.65 | 235.10 | 236.80 | 236.80 | -0.75% | 8,605 |
| Jun 22, 2026 | 242.00 | 242.50 | 236.25 | 238.60 | 238.60 | 0.65% | 6,855 |
| Jun 19, 2026 | 237.00 | 239.00 | 235.40 | 237.05 | 237.05 | -0.75% | 5,168 |
| Jun 18, 2026 | 236.55 | 239.80 | 235.15 | 238.85 | 238.85 | -0.08% | 6,702 |
| Jun 17, 2026 | 238.40 | 240.90 | 235.00 | 239.05 | 239.05 | 0.27% | 9,014 |
| Jun 16, 2026 | 239.00 | 241.00 | 234.40 | 238.40 | 238.40 | 1.17% | 9,470 |
| Jun 15, 2026 | 245.45 | 245.45 | 232.30 | 235.65 | 235.65 | 1.53% | 15,396 |
| Jun 12, 2026 | 230.50 | 233.45 | 230.00 | 232.10 | 232.10 | 0.69% | 5,053 |
| Jun 11, 2026 | 228.05 | 232.20 | 226.55 | 230.50 | 230.50 | 0.35% | 7,756 |
| Jun 10, 2026 | 232.20 | 238.50 | 228.05 | 229.70 | 229.70 | -0.91% | 13,170 |
| Jun 9, 2026 | 234.95 | 234.95 | 230.95 | 231.80 | 231.80 | 1.11% | 6,774 |
| Jun 8, 2026 | 234.20 | 239.95 | 228.10 | 229.25 | 229.25 | -2.94% | 12,236 |
| Jun 5, 2026 | 234.40 | 237.45 | 234.20 | 236.20 | 236.20 | 1.59% | 6,389 |
| Jun 4, 2026 | 235.00 | 238.50 | 231.35 | 232.50 | 232.50 | -1.02% | 19,000 |
| Jun 3, 2026 | 237.25 | 240.10 | 232.30 | 234.90 | 234.90 | -0.99% | 14,196 |
| Jun 2, 2026 | 236.00 | 244.65 | 235.10 | 237.25 | 237.25 | -1.17% | 21,155 |
| Jun 1, 2026 | 232.30 | 249.60 | 232.30 | 240.05 | 240.05 | -14.71% | 125,362 |
| May 29, 2026 | 274.95 | 287.05 | 272.40 | 281.45 | 281.45 | 3.42% | 17,255 |
| May 27, 2026 | 274.55 | 276.35 | 270.85 | 272.15 | 272.15 | -0.80% | 5,480 |
| May 26, 2026 | 273.00 | 277.70 | 273.00 | 274.35 | 274.35 | 0.37% | 5,308 |
| May 25, 2026 | 279.65 | 279.65 | 270.55 | 273.35 | 273.35 | 0.42% | 5,010 |
| May 22, 2026 | 272.30 | 274.00 | 270.65 | 272.20 | 272.20 | 0.15% | 4,149 |
| May 21, 2026 | 271.40 | 279.45 | 271.20 | 271.80 | 271.80 | -0.31% | 7,730 |
| May 20, 2026 | 274.50 | 276.85 | 270.30 | 272.65 | 272.65 | -1.37% | 4,169 |
| May 19, 2026 | 272.90 | 279.90 | 271.55 | 276.45 | 276.45 | 2.67% | 5,330 |
| May 18, 2026 | 271.50 | 271.60 | 267.55 | 269.25 | 269.25 | -1.37% | 5,830 |
| May 15, 2026 | 271.25 | 276.25 | 270.50 | 273.00 | 273.00 | 0.65% | 4,435 |
| May 14, 2026 | 283.00 | 283.00 | 269.70 | 271.25 | 271.25 | -2.02% | 10,546 |
| May 13, 2026 | 271.05 | 283.40 | 269.00 | 276.85 | 276.85 | 1.88% | 18,155 |
| May 12, 2026 | 288.45 | 288.45 | 271.05 | 271.75 | 271.75 | -5.79% | 20,345 |
| May 11, 2026 | 294.00 | 294.00 | 281.55 | 288.45 | 288.45 | -1.60% | 10,228 |
| May 8, 2026 | 291.00 | 300.00 | 284.80 | 293.15 | 293.15 | 1.10% | 12,841 |
| May 7, 2026 | 285.80 | 296.00 | 284.00 | 289.95 | 289.95 | 2.22% | 16,776 |
| May 6, 2026 | 282.00 | 287.00 | 275.00 | 283.65 | 283.65 | 1.01% | 20,665 |
| May 5, 2026 | 262.85 | 294.15 | 260.00 | 280.80 | 280.80 | 7.90% | 34,981 |
| May 4, 2026 | 265.45 | 272.00 | 258.95 | 260.25 | 260.25 | -2.35% | 21,165 |