Nureca Limited (NSE:NURECA)
India · Delayed Price · Currency is INR 306.70
-12.80 (-4.01%)
Aug 21, 2026, 3:28 PM IST
Nureca Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 327.90 | 327.90 | 304.20 | 306.70 | 306.70 | -4.01% | 6,550 |
| Aug 20, 2026 | 317.10 | 326.80 | 317.10 | 319.50 | 319.50 | 0.79% | 2,208 |
| Aug 19, 2026 | 327.75 | 329.90 | 316.10 | 317.00 | 317.00 | -3.91% | 5,128 |
| Aug 18, 2026 | 349.30 | 349.30 | 327.00 | 329.90 | 329.90 | -3.06% | 6,463 |
| Aug 17, 2026 | 354.60 | 355.00 | 340.00 | 340.30 | 340.30 | -1.73% | 6,067 |
| Aug 14, 2026 | 349.50 | 358.00 | 345.00 | 346.30 | 346.30 | 0.49% | 9,598 |
| Aug 13, 2026 | 340.30 | 355.00 | 340.30 | 344.60 | 344.60 | 1.26% | 15,489 |
| Aug 12, 2026 | 334.90 | 340.30 | 320.10 | 340.30 | 340.30 | 5.00% | 19,796 |
| Aug 11, 2026 | 334.25 | 334.25 | 317.70 | 324.10 | 324.10 | -3.04% | 12,596 |
| Aug 10, 2026 | 339.90 | 345.00 | 326.00 | 334.25 | 334.25 | -2.44% | 32,252 |
| Aug 7, 2026 | 334.40 | 348.00 | 332.55 | 342.60 | 342.60 | 1.17% | 24,122 |
| Aug 6, 2026 | 339.00 | 354.00 | 335.85 | 338.65 | 338.65 | -1.54% | 34,037 |
| Aug 5, 2026 | 329.00 | 348.00 | 327.00 | 343.95 | 343.95 | 5.49% | 31,057 |
| Aug 4, 2026 | 335.55 | 335.55 | 325.00 | 326.05 | 326.05 | -2.20% | 14,971 |
| Aug 3, 2026 | 332.20 | 346.60 | 327.00 | 333.40 | 333.40 | -2.97% | 36,669 |
| Jul 31, 2026 | 326.33 | 347.45 | 320.41 | 343.60 | 343.60 | 6.64% | 60,717 |
| Jul 30, 2026 | 322.50 | 327.59 | 317.31 | 322.21 | 322.21 | -1.40% | 15,318 |
| Jul 29, 2026 | 313.92 | 328.00 | 311.90 | 326.79 | 326.79 | 4.82% | 43,634 |
| Jul 28, 2026 | 314.00 | 319.00 | 306.01 | 311.76 | 311.76 | -1.25% | 18,993 |
| Jul 27, 2026 | 306.16 | 317.90 | 300.61 | 315.70 | 315.70 | 4.66% | 41,738 |
| Jul 24, 2026 | 295.30 | 309.68 | 290.12 | 301.64 | 301.64 | 1.64% | 43,709 |
| Jul 23, 2026 | 302.25 | 316.39 | 295.15 | 296.76 | 296.76 | -4.62% | 73,411 |
| Jul 22, 2026 | 324.99 | 331.89 | 304.02 | 311.13 | 311.13 | 6.48% | 579,742 |
| Jul 21, 2026 | 282.46 | 295.00 | 276.00 | 292.19 | 292.19 | 3.44% | 40,148 |
| Jul 20, 2026 | 279.00 | 284.00 | 275.55 | 282.46 | 282.46 | 0.95% | 34,036 |
| Jul 17, 2026 | 274.80 | 281.70 | 261.20 | 279.79 | 279.79 | 3.02% | 55,390 |
| Jul 16, 2026 | 272.00 | 274.40 | 265.81 | 271.58 | 271.58 | 0.07% | 24,829 |
| Jul 15, 2026 | 272.00 | 287.50 | 269.15 | 271.40 | 271.40 | -1.33% | 85,935 |
| Jul 14, 2026 | 245.57 | 294.68 | 244.90 | 275.07 | 275.07 | 12.01% | 504,015 |
| 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 |