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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Nureca Limited (NURECA.NS) NSE