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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	282.1	291.8	291.8	296.95	282.1	18,445
February 19, 2026	287.85	285.3	285.3	296	283	13,089
February 18, 2026	284.7	287.85	287.85	290.25	281.1	11,202
February 17, 2026	281.6	284.7	284.7	287.6	281.6	4,583
February 16, 2026	284.45	282.3	282.3	284.55	276.55	13,132
February 13, 2026	280	281.45	281.45	287	278	25,072
February 12, 2026	283.2	285.5	285.5	292	280.05	9,331
February 11, 2026	290.1	283.05	283.05	294	281.05	20,798
February 10, 2026	282.3	290.1	290.1	297.8	282.3	12,475
February 09, 2026	281.9	289.85	289.85	296.5	276.3	22,710
February 06, 2026	284.25	277	277	284.35	271	10,802
February 05, 2026	282.3	281.15	281.15	287.4	276.55	5,020
February 04, 2026	280.4	282.3	282.3	284	277.1	11,630
February 03, 2026	285	277.15	277.15	285	271.95	13,826
February 02, 2026	275	274.4	274.4	284.75	265.15	21,762
February 01, 2026	277	274.9	274.9	284.95	272	10,294
January 30, 2026	272.1	277.85	277.85	283.8	272.1	14,015
January 29, 2026	289.95	279.3	279.3	295.6	275	21,401
January 28, 2026	279	285.9	285.9	289.8	278.85	12,100
January 27, 2026	281.85	277.8	277.8	282.15	270	19,660
January 23, 2026	290.6	281.85	281.85	299.95	278	27,209
January 22, 2026	293.05	290.6	290.6	304.95	288	16,958
January 21, 2026	308	299.35	299.35	315.95	296.05	27,840
January 20, 2026	330.4	310.55	310.55	334.5	310.55	54,369
January 19, 2026	327.4	326.85	326.85	327.4	314	130,411
January 16, 2026	300	311.85	311.85	311.85	287.7	48,182
January 14, 2026	284.05	297	297	298.25	280.95	35,960
January 13, 2026	275	284.05	284.05	292.8	272.45	16,591
January 12, 2026	285	279.5	279.5	285	271.15	17,114
January 09, 2026	296.25	282.8	282.8	296.5	280.5	20,528
January 08, 2026	295.2	292.7	292.7	298.45	291.9	9,026
January 07, 2026	295.9	296.3	296.3	302.4	288.2	18,987
January 06, 2026	300	296.5	296.5	303.05	295.85	8,305
January 05, 2026	303	298.2	298.2	303.05	295.85	9,113
January 02, 2026	316.9	302.7	302.7	317.95	301.1	13,079
January 01, 2026	316	310.8	310.8	317.95	306.65	36,494
December 31, 2025	294	307.95	307.95	307.95	294	19,671
December 30, 2025	288.9	293.3	293.3	297.5	285.75	28,631
December 29, 2025	282.5	283.75	283.75	285.75	278.85	14,069
December 26, 2025	284	284.85	284.85	298.95	282.3	28,367
December 24, 2025	286.25	283.75	284.75	287.6	280.5	17,576
December 23, 2025	290.85	284.8	284.8	290.85	282.25	20,955
December 22, 2025	285	287.15	287.15	288.95	282	14,778
December 19, 2025	283	283.75	283.75	288	275	22,410
December 18, 2025	289	281.85	281.85	289	279.3	14,919
December 17, 2025	280.1	282.25	282.25	287.95	277.55	26,040
December 16, 2025	281.9	274.5	274.5	281.9	270.5	40,394
December 15, 2025	295.1	282.6	282.6	295.1	282.6	23,369
December 12, 2025	305.05	297.45	297.45	307.8	297.45	28,048
December 11, 2025	313.45	313.1	313.1	315	305	91,931
December 10, 2025	307.7	312.25	312.25	315	306	40,781
December 09, 2025	305	306.7	306.7	307.9	301.05	36,465
December 08, 2025	308.9	305.55	305.55	308.9	295	47,967
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

Nureca Limited (NURECA.NS) NSE