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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	840	839.2	839.2	854.95	828.9	24,691
February 19, 2026	850.85	848.1	848.1	864.5	841.1	21,596
February 18, 2026	859.55	846.7	846.7	869.05	841	26,824
February 17, 2026	822.5	861.75	861.75	872	822.5	37,566
February 16, 2026	847.75	834.95	834.95	849.2	820.55	22,576
February 13, 2026	847	847.75	847.75	857.95	840	31,261
February 12, 2026	897	860.25	860.25	899.9	855	29,231
February 11, 2026	911.9	908.85	908.85	918.4	896.5	13,184
February 10, 2026	908	911.95	911.95	945	863.35	103,838
February 09, 2026	915.6	910.85	910.85	922	902.15	20,115
February 06, 2026	905.8	915.6	915.6	921.2	905	10,013
February 05, 2026	909.2	914.95	914.95	921.9	895.3	9,382
February 04, 2026	900.95	909.2	909.2	914.5	886.9	14,769
February 03, 2026	999.85	904.3	904.3	999.85	900	22,393
February 02, 2026	890	904.8	904.8	910	875.35	20,046
February 01, 2026	906.6	905.3	905.3	913.35	894	5,872
January 30, 2026	870	906.6	906.6	910	865.35	12,257
January 29, 2026	882	881.25	881.25	898.6	869.7	10,332
January 28, 2026	864.15	882.25	882.25	888	861.55	7,458
January 27, 2026	887	870.4	870.4	890.05	860.3	19,559
January 23, 2026	909.45	890.1	890.1	910	870.65	24,787
January 22, 2026	899.9	909.4	909.4	918.9	895.6	8,587
January 21, 2026	889.35	897.25	897.25	901.2	865.3	40,620
January 20, 2026	907	895.8	895.8	915.95	880.2	23,592
January 19, 2026	905.4	909.2	909.2	913.4	903	11,584
January 16, 2026	914	910	910	923.8	909	15,009
January 14, 2026	905.6	910.05	910.05	915	905.6	6,257
January 13, 2026	905.05	910.5	910.5	924	905.05	6,291
January 12, 2026	903.2	911.5	911.5	918	903.2	19,203
January 09, 2026	903	911.95	911.95	921.6	903	14,645
January 08, 2026	914.05	916.6	916.6	923.8	913.8	9,636
January 07, 2026	910	914.05	914.05	919.8	909.55	7,796
January 06, 2026	911	910.75	910.75	916.35	908	40,954
January 05, 2026	911.5	918.7	918.7	927.4	911.5	10,479
January 02, 2026	911.1	920.45	920.45	928.75	911.1	5,336
January 01, 2026	912.05	922.15	922.15	928.9	910	6,903
December 31, 2025	910.05	915.4	915.4	917.95	910.05	6,216
December 30, 2025	918.2	913.85	913.85	918.2	910	7,698
December 29, 2025	920	915.9	915.9	921.95	912.05	6,199
December 26, 2025	923.5	920	920	928.45	915.05	6,168
December 24, 2025	923	922.55	922.55	937.15	919.05	7,183
December 23, 2025	935.5	931.6	931.6	942	923.35	6,003
December 22, 2025	917.95	936.2	936.2	943.5	916.9	12,068
December 19, 2025	911.4	911.9	911.9	923	910	11,321
December 18, 2025	918.05	910.45	910.45	918.4	904.05	16,306
December 17, 2025	930.7	917.9	917.9	935.85	913.05	7,433
December 16, 2025	926.8	932.7	932.7	975.55	917.2	66,066
December 15, 2025	925.55	926.85	926.85	938	908	47,108
December 12, 2025	919.6	921.6	921.6	931.1	917	5,365
December 11, 2025	914.05	921.95	921.95	929.95	908.4	6,572
December 10, 2025	909	914.05	914.05	925	906.9	10,902
December 09, 2025	900	915.95	915.95	919.9	896.4	8,736
December 08, 2025	919.3	910.15	910.15	925.9	902.7	12,256
December 05, 2025	909.3	910.2	910.2	919.05	909.3	8,899
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

Nucleus Software Exports Limited (NUCLEUS.NS) NSE