Nucleus Software Exports Limited - NUCLEUS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	915.3	913.85	913.85	922.55	910	3,934
December 03, 2025	907	911	911	925	896.9	13,198
December 02, 2025	928.4	914.75	914.75	928.4	910	7,843
December 01, 2025	926.4	923	923	941.4	920.1	10,146
November 28, 2025	926.4	926.4	926.4	937.9	920	9,068
November 27, 2025	925.9	926.4	926.4	934.9	922.6	4,106
November 26, 2025	915.1	926.9	926.9	938.1	911.1	6,140
November 25, 2025	921.8	923.1	923.1	933	909.4	10,457
November 24, 2025	924.2	921.9	921.9	939.8	916.5	11,184
November 21, 2025	948.8	924.2	924.2	948.9	916	15,639
November 19, 2025	952.9	946.8	946.8	973.6	940.5	17,202
November 18, 2025	966.4	952.9	952.9	971.5	950	12,158
November 17, 2025	984.6	963.8	963.8	985	961.1	12,219
November 14, 2025	968	965.2	965.2	979	956	11,048
November 13, 2025	980	963.7	963.7	980.6	958.2	14,510
November 12, 2025	975	975.8	975.8	989.1	972.3	12,468
November 11, 2025	975.3	980.7	980.7	1,007.6	975.3	51,421
November 10, 2025	966	989.5	989.5	1,005.1	963	66,575
November 07, 2025	1,035	1,030.9	1,030.9	1,041	1,014.9	17,937
November 06, 2025	1,026.1	1,030.9	1,030.9	1,064.8	1,026.1	30,091
November 04, 2025	1,027.3	1,028.8	1,028.8	1,049.9	1,019.7	9,480
November 03, 2025	1,002	1,037.7	1,037.7	1,049	1,002	30,106
October 31, 2025	1,017	1,010.05	1,010.05	1,025.95	1,005	7,260
October 30, 2025	1,020	1,008.4	1,008.4	1,020.05	1,005	10,889
October 29, 2025	1,008.5	1,020.7	1,020.7	1,043	1,005	15,844
October 28, 2025	1,012	1,016.15	1,016.15	1,021.95	1,005	7,697
October 27, 2025	1,007.2	1,007.55	1,007.55	1,014.45	1,000	6,990
October 24, 2025	1,016	1,003.2	1,003.2	1,016	1,000	8,414
October 23, 2025	1,012.9	1,006.9	1,006.9	1,048.5	997.5	47,457
October 21, 2025	1,024.3	1,008.9	1,008.9	1,025	1,000	3,854
October 20, 2025	1,005	1,002.1	1,002.1	1,008.95	1,000	6,019
October 17, 2025	1,011.7	1,007.2	1,007.2	1,013.55	1,003	4,374
October 16, 2025	1,015.9	1,011.1	1,011.1	1,025.95	1,002.5	22,199
October 15, 2025	1,022	1,019.9	1,019.9	1,025.1	1,008.8	44,650
October 14, 2025	1,014.9	1,015.5	1,015.5	1,021.45	1,000.25	14,170
October 13, 2025	1,016	1,005.95	1,005.95	1,016	1,000	18,291
October 10, 2025	1,015	1,009.95	1,009.95	1,020	1,006.1	9,471
October 09, 2025	1,003.45	1,004.25	1,004.25	1,008.75	999.35	4,979
October 08, 2025	1,012	1,003.45	1,003.45	1,031	995.15	21,298
October 07, 2025	997.5	1,011.25	1,011.25	1,020	997.15	17,822
October 06, 2025	992.8	997.6	997.6	1,009	992.8	7,773
October 03, 2025	1,004.15	1,003.1	1,003.1	1,012	1,000	11,665
October 01, 2025	1,004	1,004.15	1,004.15	1,009	999	5,480
September 30, 2025	1,000	995.7	995.7	1,007	990	8,380
September 29, 2025	1,004.4	1,000.2	1,000.2	1,017	994.8	12,818
September 26, 2025	1,003.4	998.4	998.4	1,020	987.5	13,687
September 25, 2025	1,000	1,003.4	1,003.4	1,020	999.4	8,950
September 24, 2025	1,016	1,008.2	1,008.2	1,020	1,002	8,988
September 23, 2025	1,030	1,016.1	1,016.1	1,039.9	1,005	17,819
September 22, 2025	1,049.9	1,029.9	1,029.9	1,049.9	1,025	10,586
September 19, 2025	1,066.8	1,053.6	1,053.6	1,072.1	1,046.9	12,249
September 18, 2025	1,050.9	1,066.8	1,066.8	1,084.8	1,047	31,300
September 17, 2025	1,055	1,046.9	1,046.9	1,058.9	1,039.1	9,431
September 16, 2025	1,038.6	1,047.7	1,047.7	1,055	1,026	15,755
September 15, 2025	1,028.1	1,036.5	1,036.5	1,042	1,020.2	7,363
September 12, 2025	1,039.7	1,027.9	1,027.9	1,048	1,026	7,816
September 11, 2025	1,044.5	1,035.6	1,035.6	1,050	1,029	7,651
September 10, 2025	1,029	1,032.4	1,032.4	1,047.4	1,020	12,797
September 09, 2025	1,009.8	1,026.9	1,026.9	1,033.6	1,009.8	8,503
September 08, 2025	1,015	1,007	1,007	1,027.1	1,004	12,138

Nucleus Software Exports Limited (NUCLEUS.NS) NSE