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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	52.5	53.46	53.46	54.4	52.3	31,470
February 19, 2026	53.55	52.52	52.52	53.55	51.95	40,857
February 18, 2026	53.47	53.04	53.04	54.29	52.3	43,212
February 17, 2026	52.36	53.13	53.13	53.48	51.8	22,292
February 16, 2026	53.77	52.36	52.36	54.44	50.81	29,628
February 13, 2026	56.49	54.84	54.84	56.49	53.91	25,923
February 12, 2026	52.6	55.08	55.08	56.68	52.6	56,531
February 11, 2026	53	53.07	53.07	53.79	52.81	17,551
February 10, 2026	53.05	53.03	53.03	53.88	52.55	22,245
February 09, 2026	54.85	53.37	53.37	54.85	52.89	14,711
February 06, 2026	52.56	52.68	52.68	53.44	52.25	14,122
February 05, 2026	54	52.9	52.9	54.83	52.32	34,245
February 04, 2026	52.12	53.51	53.51	54	52.12	19,002
February 03, 2026	53.4	53.1	53.1	54	52.4	23,169
February 02, 2026	51.6	52.03	52.03	53.39	51.6	25,882
February 01, 2026	52.58	52.84	52.84	54.11	52.15	24,470
January 30, 2026	51.15	53.36	53.36	53.74	51.15	42,893
January 29, 2026	56.99	52.79	52.79	56.99	52.2	42,677
January 28, 2026	52.44	52.76	52.76	53.75	51.35	22,961
January 27, 2026	51.5	52.39	52.39	53.22	51.5	37,348
January 23, 2026	54.89	48.98	48.98	56	48.8	310,294
January 22, 2026	57.6	53.11	53.11	57.6	53	38,395
January 21, 2026	53	54.02	54.02	54.8	50.8	98,937
January 20, 2026	53.56	53.69	53.69	54.91	53.06	81,247
January 19, 2026	54.24	54.2	54.2	54.97	53.52	20,371
January 16, 2026	54.63	54.7	54.7	54.76	52.8	86,607
January 14, 2026	54.64	54.45	54.45	54.95	54.02	28,033
January 13, 2026	55.5	54.64	54.64	55.5	54.26	22,742
January 12, 2026	57.12	54.92	54.92	57.24	54.3	45,250
January 09, 2026	56.7	56	56	56.77	55.5	51,405
January 08, 2026	56.3	56.79	56.79	57.34	56.3	36,008
January 07, 2026	56.8	56.88	56.88	57.44	56.36	29,876
January 06, 2026	57.89	56.95	56.95	58.5	56.75	58,320
January 05, 2026	57.5	56.82	56.82	57.5	56.51	23,889
January 02, 2026	56.17	56.8	56.8	57.85	56.16	26,725
January 01, 2026	56.97	56.68	56.68	57.02	56.37	17,372
December 31, 2025	55.6	56.68	56.68	57	55.6	27,549
December 30, 2025	57.3	55.74	55.74	57.3	55.3	66,251
December 29, 2025	58	56.77	56.77	58.26	56.51	40,065
December 26, 2025	59.9	57.54	57.54	59.9	57.14	26,172
December 24, 2025	57.05	57.01	57.01	57.89	56.68	37,493
December 23, 2025	57.95	57.05	57.05	57.95	56.5	44,550
December 22, 2025	57.05	56.65	56.65	58.72	56.4	58,690
December 19, 2025	58.32	57.95	57.95	58.39	57.32	13,970
December 18, 2025	58.92	57.3	57.3	58.92	57.02	12,363
December 17, 2025	59.8	57.76	57.76	59.8	57.2	16,164
December 16, 2025	61.4	58.21	58.21	61.4	58	33,261
December 15, 2025	59.5	59.37	59.37	60.79	59.07	24,642
December 12, 2025	59.5	60.37	60.37	60.9	58.55	66,599
December 11, 2025	59.8	58.55	58.55	59.89	56.99	65,101
December 10, 2025	57.85	57.24	57.24	58	56.11	60,483
December 09, 2025	57	56.6	56.6	58	55.8	65,708
December 08, 2025	58	57.6	57.6	59.73	56.81	60,823
December 05, 2025	61.99	58.25	58.25	61.99	58.17	61,806
December 04, 2025	62.35	59.76	59.76	62.35	59.6	29,073
December 03, 2025	61	60.79	60.79	61.49	60.1	40,045
December 02, 2025	60.52	60.23	60.23	61.97	59.99	84,672
December 01, 2025	63.79	60.52	60.52	63.79	59.8	101,634
November 28, 2025	61.01	61.93	61.93	62.58	61.01	56,259
November 27, 2025	63.41	61.85	61.85	63.87	61.75	58,536

Nupur Recyclers Limited (NRL.NS) NSE