Nexus Select Trust (NSE:NXST)
India · Delayed Price · Currency is INR 148.24
-0.52 (-0.35%)
Jul 24, 2024, 1:30 AM IST
Nexus Select Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 164.38 | 165.05 | 162.50 | 163.07 | 163.07 | 0.20% | 340,388 |
| Oct 24, 2025 | 163.80 | 163.80 | 161.70 | 162.74 | 162.74 | -0.65% | 205,615 |
| Oct 23, 2025 | 166.00 | 166.00 | 162.06 | 163.80 | 163.80 | -0.68% | 173,280 |
| Oct 21, 2025 | 163.20 | 165.05 | 163.00 | 164.92 | 164.92 | 1.38% | 32,789 |
| Oct 20, 2025 | 164.95 | 164.95 | 162.00 | 162.68 | 162.68 | -1.19% | 140,965 |
| Oct 17, 2025 | 164.40 | 164.70 | 163.38 | 164.64 | 164.64 | 0.74% | 109,446 |
| Oct 16, 2025 | 163.70 | 164.89 | 162.66 | 163.43 | 163.43 | 0.57% | 231,426 |
| Oct 15, 2025 | 160.00 | 162.80 | 159.00 | 162.50 | 162.50 | 1.84% | 78,030 |
| Oct 14, 2025 | 161.24 | 161.24 | 158.11 | 159.56 | 159.56 | -1.05% | 330,018 |
| Oct 13, 2025 | 161.70 | 162.40 | 160.65 | 161.25 | 161.25 | -0.25% | 128,279 |
| Oct 10, 2025 | 162.53 | 162.70 | 160.66 | 161.65 | 161.65 | -0.54% | 113,534 |
| Oct 9, 2025 | 165.99 | 165.99 | 162.11 | 162.53 | 162.53 | -1.79% | 229,816 |
| Oct 8, 2025 | 165.44 | 166.00 | 164.94 | 165.49 | 165.49 | 0.91% | 828,483 |
| Oct 7, 2025 | 163.70 | 166.00 | 162.10 | 164.00 | 164.00 | 0.51% | 200,898 |
| Oct 6, 2025 | 163.98 | 164.60 | 162.30 | 163.17 | 163.17 | -0.22% | 256,149 |
| Oct 3, 2025 | 166.49 | 166.49 | 162.75 | 163.53 | 163.53 | -1.42% | 313,814 |
| Oct 1, 2025 | 167.77 | 167.77 | 162.70 | 165.89 | 165.89 | 0.18% | 272,958 |
| Sep 30, 2025 | 163.43 | 168.35 | 163.10 | 165.60 | 165.60 | 1.33% | 497,156 |
| Sep 29, 2025 | 166.45 | 168.19 | 161.60 | 163.43 | 163.43 | -0.77% | 553,268 |
| 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 | 1.49% | 435,278 |
| Sep 10, 2025 | 145.94 | 145.94 | 145.94 | 145.94 | 145.94 | - | - |
| Sep 9, 2025 | 145.94 | 145.94 | 145.94 | 145.94 | 145.94 | - | - |
| Sep 8, 2025 | 145.94 | 145.94 | 145.94 | 145.94 | 145.94 | - | - |
| 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% | 31,197,748 |
| 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 |