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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	308	305.5	305.5	308.9	304.55	28,641
December 04, 2025	303	305.65	305.65	308	299.1	41,254
December 03, 2025	295	299.8	299.8	304.2	294.1	33,901
December 02, 2025	294.65	294.6	294.6	302.1	283.55	38,195
December 01, 2025	294	297.55	297.55	304	292	48,128
November 28, 2025	280	289.6	289.6	289.6	280	35,702
November 27, 2025	271.8	275.85	275.85	275.85	265	24,133
November 26, 2025	262.75	262.75	262.75	262.75	262.75	4,682
November 25, 2025	247	250.25	250.25	256.75	247	3,314
November 24, 2025	259.3	250.4	250.4	259.3	248.85	6,385
November 21, 2025	259.6	254.9	254.9	263.9	254.05	5,055
November 19, 2025	265	263.9	263.9	268	263.3	4,195
November 18, 2025	268	265.95	265.95	273.7	264.5	4,967
November 17, 2025	266.55	269.65	269.65	273	266.55	8,695
November 14, 2025	266	272.3	272.3	273.5	266	8,023
November 13, 2025	270	268.35	268.35	273.6	265	9,418
November 12, 2025	273.95	272.8	272.8	276	270.1	7,150
November 11, 2025	282	272.6	272.6	282	270	8,756
November 10, 2025	284.75	278.3	278.3	293	272.65	30,799
November 07, 2025	278.45	284.75	284.75	284.75	271.2	79,688
November 06, 2025	266	271.2	271.2	271.2	263	50,422
November 04, 2025	259.9	258.3	258.3	260	255.75	11,709
November 03, 2025	260	255.55	255.55	260.05	251	9,752
October 31, 2025	268	261.5	261.5	268.95	260	14,775
October 30, 2025	260	265.73	265.73	269	258	26,615
October 29, 2025	290.8	262.1	262.1	290.82	259.1	315,102
October 28, 2025	312.07	286.78	286.78	312.41	283.05	112,217
October 27, 2025	320	312.08	312.08	324.1	304.39	139,510
October 24, 2025	324.56	305.69	305.69	327.29	302.99	66,718
October 23, 2025	320.89	317.86	317.86	338.64	303.65	230,371
October 21, 2025	329.99	319.24	319.24	329.99	307.6	88,842
October 20, 2025	303	332.62	332.62	343	298.9	1.06M
October 17, 2025	269.99	289.22	289.22	290.91	261.2	844,529
October 16, 2025	237.62	242.43	242.43	249.5	235	34,276
October 15, 2025	235.4	237.62	237.62	240.79	230.21	9,803
October 14, 2025	238.09	234.21	234.21	239.5	232.1	9,455
October 13, 2025	232.33	236.87	236.87	239.9	226.84	19,873
October 10, 2025	231.3	232.33	232.33	238.93	230	14,840
October 09, 2025	232.2	230.09	230.09	236.97	229	9,134
October 08, 2025	239	233.18	233.18	239	231	6,486
October 07, 2025	239.8	235.09	235.09	239.8	231.22	6,546
October 06, 2025	238	234.9	234.9	240.25	230	9,330
October 03, 2025	230	238.28	238.28	243.13	230	15,958
October 01, 2025	229	230.78	230.78	232	229	2,514
September 30, 2025	229.05	230.48	230.48	235	226.5	8,433
September 29, 2025	226.01	227.9	227.9	234.58	226	12,073
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

Nureca Limited (NURECA.NS) NSE