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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	1,015	1,014.6	1,014.6	1,028.6	1,010	5,760
September 04, 2025	1,020	1,019.4	1,019.4	1,038	1,016.3	7,608
September 03, 2025	1,033.7	1,028	1,028	1,044.5	1,024.8	7,860
September 02, 2025	1,030.1	1,028.9	1,028.9	1,054.5	1,025.8	9,648
September 01, 2025	1,025	1,026	1,026	1,043	1,010.6	17,518
August 29, 2025	1,024.4	1,015.1	1,015.1	1,024.4	1,005.8	7,090
August 28, 2025	1,025	1,014.3	1,014.3	1,036.3	1,010	7,264
August 26, 2025	1,049	1,025.4	1,025.4	1,050	1,024	11,532
August 25, 2025	1,065	1,045.8	1,045.8	1,069	1,040	13,657
August 22, 2025	1,059	1,045.6	1,045.6	1,065.5	1,043	14,610
August 21, 2025	1,024.8	1,053.8	1,053.8	1,069	1,016.9	42,980
August 20, 2025	1,025	1,018.6	1,018.6	1,034	1,009	20,363
August 19, 2025	999.7	1,030.2	1,030.2	1,035	999.7	27,294
August 18, 2025	1,004	999.7	999.7	1,010.9	988	10,491
August 14, 2025	1,000	998.1	998.1	1,004	993	11,721
August 13, 2025	1,000.7	999	999	1,008	991.6	13,130
August 12, 2025	1,000.1	1,000.7	1,000.7	1,011	996.8	7,448
August 11, 2025	991.1	999	999	1,009	985	11,988
August 08, 2025	1,009.9	998	998	1,012.4	992.1	15,913
August 07, 2025	1,005.5	1,004.7	1,004.7	1,029.4	989.6	27,358
August 06, 2025	1,000	993.5	993.5	1,007.8	977.3	22,184
August 05, 2025	999.1	993.6	993.6	1,019.7	990	24,516
August 04, 2025	1,010.1	999.3	999.3	1,023.8	991.6	31,648
August 01, 2025	1,042	1,015.7	1,015.7	1,065	1,000	96,283
July 31, 2025	1,014	1,080.7	1,080.7	1,168.6	905.3	836,952
July 30, 2025	1,029.6	1,014.6	1,014.6	1,046	1,005	34,724
July 29, 2025	1,031	1,024.5	1,024.5	1,035.4	1,005.4	20,600
July 28, 2025	1,045	1,030.2	1,030.2	1,046	1,022.5	16,734
July 25, 2025	1,077.1	1,046.3	1,046.3	1,095.3	1,020	59,270
July 24, 2025	1,100	1,088	1,088	1,108.6	1,081.4	12,025
July 23, 2025	1,093.7	1,099.6	1,099.6	1,106.9	1,077.9	15,492

Nucleus Software Exports Limited (NUCLEUS.NS) NSE