Nupur Recyclers Limited - NRL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	75.81	72.42	72.42	76.99	72	54,544
September 25, 2025	77.47	75.43	75.43	78	75.19	29,756
September 24, 2025	74	76.85	76.85	78.19	74	83,861
September 23, 2025	72.8	74.76	74.76	75.65	72.8	50,858
September 22, 2025	78.78	73.15	73.15	78.78	72.1	97,868
September 19, 2025	77.98	77.65	77.65	79	76.51	95,356
September 18, 2025	74.25	76.45	76.45	80.5	74.25	317,770
September 17, 2025	75.5	74.3	74.3	76.18	74.1	86,653
September 16, 2025	76.3	75.31	75.31	76.95	72.36	64,343
September 15, 2025	71.52	75.93	75.93	78.75	71.52	254,868
September 12, 2025	70.1	71.9	71.9	72.5	70.1	50,871
September 11, 2025	70.2	70.1	70.1	71.84	68.55	20,089
September 10, 2025	71.57	70.26	70.26	71.57	69.01	30,487
September 09, 2025	70.12	70.18	70.18	71.47	70	38,045
September 08, 2025	69.51	70.12	70.12	72.49	69.4	18,807
September 05, 2025	72	70.17	70.17	72	69.16	13,020
September 04, 2025	71.6	72.09	72.09	73.5	70	53,728
September 03, 2025	68.6	71.96	71.96	72.45	68.1	45,316
September 02, 2025	68	69.05	69.05	70.5	68	46,620
September 01, 2025	70.5	68.58	68.58	71.78	68.19	58,483
August 29, 2025	69.63	71.78	71.78	71.99	69	26,739
August 28, 2025	69.5	69.63	69.63	70.95	68.5	22,978
August 26, 2025	70.01	69.98	69.98	71.85	68	14,098
August 25, 2025	69.83	71.25	71.25	71.77	69.15	88,226
August 22, 2025	69	68.46	68.46	69.5	68.15	24,549
August 21, 2025	69.49	69.42	69.42	70.74	69.1	77,494
August 20, 2025	69.05	69.15	69.15	70.85	68.61	19,429
August 19, 2025	71.4	70.02	70.02	71.4	70	24,940
August 18, 2025	68.42	70.49	70.49	71.89	68.42	11,143
August 14, 2025	70.21	70.03	70.03	71.59	68	104,595
August 13, 2025	71	71.04	71.04	71.49	70	15,105
August 12, 2025	72.39	71.06	71.06	72.39	70.25	22,050
August 11, 2025	72.44	71.53	71.53	72.44	69.01	15,774
August 08, 2025	71.1	70.35	70.35	72.44	69.9	21,495
August 07, 2025	70.12	71.45	71.45	73.11	70.12	40,291
August 06, 2025	71.97	72.08	72.08	72.8	70.12	23,228
August 05, 2025	73.47	71.97	71.97	73.47	71	17,468
August 04, 2025	70.2	72.94	72.94	73.79	70.2	17,478
August 01, 2025	71	72.85	72.85	73.49	70	47,811
July 31, 2025	72	72.06	72.06	74	71.85	21,719
July 30, 2025	73.8	72.34	72.34	73.8	72.05	16,370
July 29, 2025	74	73.41	73.41	75.99	72.65	36,363
July 28, 2025	77.4	74.78	74.78	77.5	74.1	22,510
July 25, 2025	76.35	75.62	75.62	77	75	20,113
July 24, 2025	77.5	76.32	76.32	77.88	76	35,408
July 23, 2025	77.5	76.81	76.81	77.99	76.3	20,434
July 22, 2025	78.46	77.5	77.5	78.46	77.01	5,816
July 21, 2025	79.75	77.65	77.65	79.75	75.55	18,646
July 18, 2025	78.19	77.53	77.53	78.19	76.01	13,233
July 17, 2025	77.12	76.82	76.82	77.69	76.3	22,312
July 16, 2025	77.75	77.12	77.12	78.8	76.26	23,111
July 15, 2025	78.09	77.72	77.72	78.43	76	23,485
July 14, 2025	76.35	76.8	76.8	78.65	76.35	21,660
July 11, 2025	77.67	78.46	78.46	78.99	76.51	18,635
July 10, 2025	78.8	77.67	77.67	79.2	75.46	36,226
July 09, 2025	78	76.91	76.91	78.5	75.21	16,751
July 08, 2025	79.55	77.83	77.83	79.55	76.05	14,991
July 07, 2025	77.5	78.12	78.12	79.5	76.5	20,262
July 04, 2025	77.5	78.01	78.01	79.9	77.5	19,847
July 03, 2025	77.9	78.43	78.43	79.99	77.01	23,021

Nupur Recyclers Limited (NRL.NS) NSE