Nureca Limited - NURECA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	229.3	228.34	228.34	232.56	226.25	8,505
September 25, 2025	231.5	231.45	231.45	234.14	231	7,409
September 24, 2025	237	233.14	233.14	242.99	231.46	15,804
September 23, 2025	240	235.74	235.74	242.1	235	25,923
September 22, 2025	251.5	239.69	239.69	254.94	238.7	42,940
September 19, 2025	253.1	252.43	252.43	253.73	250	10,072
September 18, 2025	253.45	251.8	251.8	254.1	250.5	9,456
September 17, 2025	253	252.19	252.19	256.3	252	9,832
September 16, 2025	268.7	255	255	268.7	253	27,059
September 15, 2025	258.31	265.92	265.92	269	257.6	15,192
September 12, 2025	256.8	258.89	258.89	261.99	256.8	8,229
September 11, 2025	255.5	256.8	256.8	278.4	250.22	56,078
September 10, 2025	252.79	254.3	254.3	256.9	251.62	8,270
September 09, 2025	254	251.62	251.62	255.9	250	6,437
September 08, 2025	257.5	252.69	252.69	258.5	252.2	9,200
September 05, 2025	261.8	257.1	257.1	269.88	255	22,504
September 04, 2025	254.45	260.08	260.08	274.48	253.5	59,284
September 03, 2025	243	251.48	251.48	254	242.41	16,607
September 02, 2025	242.1	241.77	241.77	245	241	2,226
September 01, 2025	246	240.84	240.84	246	240	5,698
August 29, 2025	239.35	240.11	240.11	242.4	237.5	8,205
August 28, 2025	231	239.34	239.34	241.46	231	4,784
August 26, 2025	239	237.51	237.51	241.7	236	4,216
August 25, 2025	245.95	237.96	237.96	245.95	237	7,948
August 22, 2025	242.4	243.67	243.67	245.9	239.1	41,062
August 21, 2025	243.85	244.58	244.58	249.89	241.62	7,002
August 20, 2025	240	241.45	241.45	248.79	238.21	46,270
August 19, 2025	236.79	239.3	239.3	241.88	235.05	10,038
August 18, 2025	233.5	235.52	235.52	238.29	232.95	10,893
August 14, 2025	237.3	232.25	232.25	237.3	230.2	8,640
August 13, 2025	235.9	236.04	236.04	242.01	233.98	7,790
August 12, 2025	238.5	234.66	234.66	238.5	232.05	5,389
August 11, 2025	238.2	238.51	238.51	248	233.45	22,133
August 08, 2025	234	236.98	236.98	240	234	6,573
August 07, 2025	234.2	235.81	235.81	239.79	233.01	8,813
August 06, 2025	238.1	233	233	241	232.3	15,378
August 05, 2025	241.1	236.81	236.81	245.01	235.51	8,628
August 04, 2025	241.94	240.84	240.84	245	237.01	8,163
August 01, 2025	250	240.94	240.94	253.49	235.1	15,208
July 31, 2025	238.3	249.05	249.05	262.1	236.4	38,888
July 30, 2025	238.6	238.3	238.3	242.95	236.8	7,029
July 29, 2025	240	237.35	237.35	241.85	235.1	10,306
July 28, 2025	247	241	241	248.65	238.95	9,031
July 25, 2025	250	247.35	247.35	252.2	247	8,796
July 24, 2025	255	251.75	251.75	255	250.8	11,967
July 23, 2025	256.4	250.9	250.9	257.7	250	20,760
July 22, 2025	257.4	256.4	256.4	259.9	255.35	8,519
July 21, 2025	257.45	257.55	257.55	259.45	255.3	7,300
July 18, 2025	258.75	257.5	257.5	261.7	254.05	16,011
July 17, 2025	261.5	257.5	257.5	266.65	256	48,563
July 16, 2025	285	260.15	260.15	289.95	256.2	178,161
July 15, 2025	288.8	284.65	284.65	291.2	283.9	16,526
July 14, 2025	290	287.3	287.3	294.95	285.2	15,026
July 11, 2025	289.9	286.65	286.65	291	281.5	7,918
July 10, 2025	301.2	289.9	289.9	314.6	287	37,048
July 09, 2025	291.9	299.65	299.65	299.65	281.5	25,132
July 08, 2025	287.5	285.4	285.4	287.5	283.15	5,621
July 07, 2025	289.15	286.1	286.1	289.15	283	3,011
July 04, 2025	283	286.3	286.3	291	283	4,243
July 03, 2025	284.25	286.6	286.6	289.95	281.05	2,702

Nureca Limited (NURECA.NS) NSE