Nexus Select Trust (NSE:NXST)
India · Delayed Price · Currency is INR 165.36
+3.06 (1.89%)
At close: Sep 26, 2025
Nexus Select Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 163.14 | 166.25 | 161.50 | 164.70 | 164.70 | 1.52% | 935,236 |
| Sep 25, 2025 | 160.30 | 162.79 | 159.21 | 162.24 | 162.24 | 1.21% | 876,536 |
| Sep 24, 2025 | 158.00 | 162.49 | 157.00 | 160.30 | 160.30 | 1.46% | 559,784 |
| Sep 23, 2025 | 158.50 | 158.55 | 156.10 | 158.00 | 158.00 | 0.03% | 221,462 |
| Sep 22, 2025 | 155.90 | 158.10 | 154.86 | 157.95 | 157.95 | 2.00% | 248,244 |
| Sep 19, 2025 | 156.70 | 158.74 | 154.30 | 154.86 | 154.86 | -0.90% | 1,868,015 |
| Sep 18, 2025 | 155.50 | 158.94 | 154.01 | 156.26 | 156.26 | 0.59% | 1,113,364 |
| Sep 17, 2025 | 155.95 | 157.85 | 154.40 | 155.34 | 155.34 | -0.31% | 413,280 |
| Sep 16, 2025 | 152.00 | 157.80 | 151.40 | 155.83 | 155.83 | 2.25% | 4,647,763 |
| Sep 15, 2025 | 148.00 | 154.10 | 147.22 | 152.40 | 152.40 | 3.89% | 973,319 |
| Sep 12, 2025 | 148.67 | 148.75 | 146.19 | 146.70 | 146.70 | -0.95% | 333,274 |
| Sep 11, 2025 | 149.64 | 149.64 | 147.01 | 148.11 | 148.11 | -0.51% | 435,278 |
| Sep 10, 2025 | 146.59 | 149.77 | 146.35 | 148.87 | 148.87 | 1.71% | 792,533 |
| Sep 9, 2025 | 147.93 | 147.99 | 145.11 | 146.37 | 146.37 | -0.58% | 1,029,280 |
| Sep 8, 2025 | 146.49 | 147.75 | 145.01 | 147.23 | 147.23 | 0.88% | 686,040 |
| Sep 5, 2025 | 145.66 | 146.98 | 143.50 | 145.94 | 145.94 | -0.10% | 621,150 |
| Sep 4, 2025 | 147.00 | 147.39 | 145.52 | 146.08 | 146.08 | -0.15% | 548,769 |
| Sep 3, 2025 | 146.95 | 147.29 | 146.10 | 146.30 | 146.30 | -0.27% | 639,329 |
| Sep 2, 2025 | 146.99 | 147.60 | 146.01 | 146.70 | 146.70 | 0.09% | 3,270,263 |
| Sep 1, 2025 | 149.48 | 149.48 | 145.52 | 146.57 | 146.57 | -1.13% | 226,594 |
| Aug 29, 2025 | 148.45 | 149.79 | 147.49 | 148.25 | 148.25 | -0.08% | 1,130,657 |
| Aug 28, 2025 | 146.48 | 148.99 | 144.75 | 148.37 | 148.37 | 1.78% | 1,759,549 |
| Aug 26, 2025 | 150.20 | 150.50 | 143.25 | 145.77 | 145.77 | -2.77% | 31,197,740 |
| Aug 25, 2025 | 151.70 | 151.99 | 149.50 | 149.92 | 149.92 | -0.53% | 879,321 |
| Aug 22, 2025 | 150.50 | 151.90 | 149.90 | 150.72 | 150.72 | 0.33% | 990,974 |
| Aug 21, 2025 | 151.40 | 151.40 | 149.50 | 150.22 | 150.22 | -0.38% | 397,481 |
| Aug 20, 2025 | 150.76 | 151.70 | 149.50 | 150.80 | 150.80 | 0.03% | 815,120 |
| Aug 19, 2025 | 150.49 | 152.69 | 148.80 | 150.75 | 150.75 | 0.49% | 690,259 |
| Aug 18, 2025 | 150.70 | 151.43 | 148.75 | 150.01 | 150.01 | -0.05% | 276,116 |
| Aug 14, 2025 | 150.40 | 150.95 | 149.50 | 150.08 | 150.08 | -0.01% | 554,985 |
| Aug 13, 2025 | 150.45 | 151.39 | 149.50 | 150.09 | 150.09 | -0.06% | 320,161 |
| Aug 12, 2025 | 152.25 | 152.25 | 148.77 | 150.18 | 150.18 | -0.98% | 230,782 |
| Aug 11, 2025 | 151.35 | 152.00 | 150.51 | 151.67 | 151.67 | 0.92% | 1,321,527 |
| Aug 8, 2025 | 147.45 | 150.90 | 147.01 | 150.29 | 150.29 | 2.34% | 2,126,463 |
| Aug 7, 2025 | 146.00 | 148.20 | 146.00 | 146.86 | 146.86 | 0.58% | 1,024,029 |
| Aug 6, 2025 | 147.00 | 147.00 | 145.40 | 146.01 | 146.01 | -0.30% | 138,242 |
| Aug 5, 2025 | 146.49 | 146.97 | 145.34 | 146.45 | 146.45 | 0.76% | 784,964 |
| Aug 4, 2025 | 146.49 | 147.39 | 145.01 | 145.34 | 145.34 | -1.44% | 222,254 |
| Aug 1, 2025 | 147.73 | 148.00 | 147.00 | 147.47 | 145.24 | 0.32% | 350,455 |
| Jul 31, 2025 | 146.55 | 149.97 | 146.00 | 147.00 | 144.78 | -0.64% | 1,017,139 |
| Jul 30, 2025 | 148.78 | 148.84 | 146.22 | 147.95 | 145.71 | -0.36% | 521,209 |
| Jul 29, 2025 | 148.65 | 149.00 | 147.90 | 148.49 | 146.25 | -0.11% | 380,874 |
| Jul 28, 2025 | 149.70 | 149.70 | 148.39 | 148.65 | 146.40 | -0.15% | 326,689 |
| Jul 25, 2025 | 148.06 | 149.00 | 147.66 | 148.87 | 146.62 | 0.11% | 309,794 |
| Jul 24, 2025 | 149.85 | 150.30 | 148.05 | 148.71 | 146.46 | -0.53% | 341,774 |
| Jul 23, 2025 | 150.56 | 150.95 | 148.92 | 149.50 | 147.24 | -0.35% | 168,686 |
| Jul 22, 2025 | 150.97 | 151.25 | 149.34 | 150.03 | 147.76 | -0.13% | 485,971 |
| Jul 21, 2025 | 149.49 | 150.95 | 148.22 | 150.22 | 147.95 | 1.12% | 584,446 |
| Jul 18, 2025 | 150.90 | 151.95 | 148.00 | 148.56 | 146.31 | -0.75% | 357,525 |
| Jul 17, 2025 | 146.71 | 151.73 | 146.62 | 149.69 | 147.43 | 2.35% | 419,113 |