NSE - Delayed Quote INR

Nureca Limited (NURECA.NS)

285.45 -3.50 (-1.21%)
At close: April 26 at 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 287.50 291.00 283.10 285.45 285.45 19,786
Apr 25, 2024 294.90 297.35 286.25 288.95 288.95 18,542
Apr 24, 2024 296.05 298.45 291.35 292.70 292.70 18,552
Apr 23, 2024 289.95 302.00 289.95 292.35 292.35 50,383
Apr 22, 2024 278.60 294.00 278.60 289.25 289.25 34,039
Apr 19, 2024 276.30 279.70 273.60 276.25 276.25 16,468
Apr 18, 2024 284.90 284.95 275.35 276.30 276.30 19,372
Apr 16, 2024 285.40 285.50 274.20 278.75 278.75 85,143
Apr 15, 2024 281.30 288.95 276.00 278.15 278.15 28,104
Apr 12, 2024 293.30 293.30 288.05 289.90 289.90 10,439
Apr 10, 2024 289.00 294.45 288.30 290.40 290.40 16,903
Apr 9, 2024 290.25 297.75 288.15 289.75 289.75 16,221
Apr 8, 2024 296.00 298.35 288.50 290.20 290.20 18,520
Apr 5, 2024 290.80 299.40 290.80 293.85 293.85 20,935
Apr 4, 2024 294.35 294.35 287.95 289.00 289.00 19,335
Apr 3, 2024 287.00 295.00 281.00 290.70 290.70 44,015
Apr 2, 2024 282.20 289.90 272.00 286.25 286.25 60,724
Apr 1, 2024 263.00 279.90 261.65 278.05 278.05 72,584
Mar 28, 2024 272.00 277.00 253.50 255.30 255.30 107,887
Mar 27, 2024 283.95 288.85 265.00 268.95 268.95 73,974
Mar 26, 2024 293.90 297.25 283.00 283.85 283.85 52,121
Mar 22, 2024 298.00 303.95 290.85 293.90 293.90 33,064
Mar 21, 2024 295.00 306.40 294.05 295.20 295.20 20,826
Mar 20, 2024 301.00 304.00 292.05 294.20 294.20 20,866
Mar 19, 2024 308.85 318.00 300.00 300.90 300.90 29,975
Mar 18, 2024 313.85 319.85 301.40 312.40 312.40 29,201
Mar 15, 2024 295.30 318.70 291.80 311.25 311.25 45,767
Mar 14, 2024 286.00 296.00 285.40 290.00 290.00 24,467
Mar 13, 2024 310.40 316.95 284.25 285.70 285.70 50,740
Mar 12, 2024 320.20 327.85 305.90 310.40 310.40 22,638
Mar 11, 2024 328.00 328.70 315.00 319.40 319.40 22,934
Mar 7, 2024 327.45 329.45 320.00 320.90 320.90 34,999
Mar 6, 2024 332.00 339.05 321.35 324.30 324.30 24,417
Mar 5, 2024 340.10 340.10 330.50 332.30 332.30 19,420
Mar 4, 2024 344.75 344.75 335.00 336.60 336.60 10,934
Mar 1, 2024 332.20 349.95 332.20 339.45 339.45 29,323
Feb 29, 2024 344.45 344.45 329.30 331.95 331.95 22,351
Feb 28, 2024 342.00 345.00 336.00 337.45 337.45 24,894
Feb 27, 2024 345.35 348.75 342.00 343.70 343.70 19,000
Feb 26, 2024 351.00 353.50 345.00 345.35 345.35 15,313
Feb 23, 2024 347.00 355.20 340.00 350.10 350.10 23,895
Feb 22, 2024 343.50 350.85 343.50 345.80 345.80 15,336
Feb 21, 2024 351.90 354.55 346.00 347.40 347.40 16,350
Feb 20, 2024 348.55 357.90 348.50 350.30 350.30 15,862
Feb 19, 2024 350.00 360.00 345.55 348.55 348.55 20,507
Feb 16, 2024 347.00 359.95 346.80 349.10 349.10 25,154
Feb 15, 2024 351.80 353.80 344.45 347.25 347.25 14,602
Feb 14, 2024 337.10 354.80 335.85 348.80 348.80 18,173
Feb 13, 2024 342.10 347.40 337.00 339.10 339.10 23,448
Feb 12, 2024 345.00 362.95 340.10 342.10 342.10 36,961
Feb 9, 2024 362.00 362.50 350.00 351.25 351.25 34,821
Feb 8, 2024 368.10 369.40 356.00 360.70 360.70 65,870
Feb 7, 2024 360.50 382.55 360.50 374.10 374.10 69,314
Feb 6, 2024 364.05 366.70 355.00 360.10 360.10 24,031
Feb 5, 2024 370.85 372.20 362.00 363.65 363.65 31,873
Feb 2, 2024 380.00 380.00 369.00 370.85 370.85 17,599
Feb 1, 2024 384.00 387.45 370.10 372.10 372.10 24,710
Jan 31, 2024 368.00 392.95 364.55 381.45 381.45 48,191
Jan 30, 2024 368.00 372.05 368.00 369.55 369.55 14,113
Jan 29, 2024 377.00 377.00 365.00 368.45 368.45 21,242
Jan 25, 2024 365.30 377.00 365.30 373.45 373.45 21,082
Jan 24, 2024 361.80 380.00 361.80 370.00 370.00 23,798
Jan 23, 2024 395.20 395.50 360.00 361.80 361.80 118,944
Jan 19, 2024 396.45 409.75 396.05 399.40 399.40 33,592
Jan 18, 2024 405.00 408.70 389.15 392.55 392.55 53,638
Jan 17, 2024 408.50 410.90 405.00 405.15 405.15 28,795
Jan 16, 2024 415.00 418.90 408.55 411.50 411.50 40,510
Jan 15, 2024 411.80 411.80 411.80 411.80 411.80 -
Jan 12, 2024 415.00 422.90 407.30 411.80 411.80 60,073
Jan 11, 2024 416.00 420.00 409.00 411.25 411.25 28,766
Jan 10, 2024 414.00 427.00 414.00 416.35 416.35 60,050
Jan 9, 2024 407.00 419.85 403.45 412.50 412.50 56,017
Jan 8, 2024 415.60 415.60 402.60 403.45 403.45 47,674
Jan 5, 2024 417.00 422.50 410.00 412.65 412.65 46,818
Jan 4, 2024 423.00 427.90 412.90 416.35 416.35 51,928
Jan 3, 2024 412.80 429.50 412.50 423.30 423.30 88,654
Jan 2, 2024 425.00 430.00 411.10 413.30 413.30 80,645
Jan 1, 2024 427.90 440.00 421.00 422.55 422.55 64,876
Dec 29, 2023 427.00 441.80 426.00 427.90 427.90 75,745
Dec 28, 2023 438.95 444.30 426.00 427.30 427.30 100,402
Dec 27, 2023 461.90 465.00 438.00 441.35 441.35 309,944
Dec 26, 2023 418.90 468.80 418.90 456.25 456.25 1,504,349
Dec 22, 2023 418.40 433.00 411.00 415.25 415.25 399,251
Dec 21, 2023 392.00 424.00 383.00 413.00 413.00 608,789
Dec 20, 2023 413.00 426.45 383.00 391.85 391.85 567,562
Dec 19, 2023 379.35 433.30 375.20 410.25 410.25 2,855,399
Dec 18, 2023 366.00 374.95 364.05 369.55 369.55 48,774
Dec 15, 2023 365.00 367.85 363.00 364.25 364.25 19,600
Dec 14, 2023 368.10 371.05 362.00 364.30 364.30 55,602
Dec 13, 2023 363.00 368.45 361.10 364.55 364.55 43,466
Dec 12, 2023 375.00 379.75 360.00 362.25 362.25 101,966
Dec 11, 2023 364.00 385.00 362.00 372.05 372.05 168,525
Dec 8, 2023 364.05 373.60 359.35 363.05 363.05 70,144
Dec 7, 2023 357.25 375.00 357.25 364.05 364.05 125,122
Dec 6, 2023 363.00 363.00 355.10 357.85 357.85 38,545
Dec 5, 2023 362.00 364.50 358.60 359.40 359.40 27,053
Dec 4, 2023 365.20 367.45 358.00 359.10 359.10 49,351
Dec 1, 2023 359.00 371.95 359.00 362.80 362.80 88,883
Nov 30, 2023 357.00 364.75 357.00 359.10 359.10 41,617
Nov 29, 2023 359.05 361.70 352.60 355.50 355.50 43,636
Nov 28, 2023 354.05 365.00 354.05 359.60 359.60 68,571
Nov 24, 2023 356.00 358.95 353.95 354.80 354.80 32,360
Nov 23, 2023 353.35 360.00 353.20 354.25 354.25 28,215
Nov 22, 2023 360.00 362.70 355.00 356.80 356.80 29,872
Nov 21, 2023 362.00 362.00 355.40 357.70 357.70 35,030
Nov 20, 2023 361.95 365.00 353.35 355.30 355.30 36,483
Nov 17, 2023 367.85 369.45 359.55 361.50 361.50 56,493
Nov 16, 2023 365.00 377.00 360.75 365.70 365.70 93,394
Nov 15, 2023 365.00 365.00 359.35 361.50 361.50 37,104
Nov 13, 2023 355.20 367.85 355.20 359.25 359.25 56,069
Nov 10, 2023 356.50 361.60 351.15 354.75 354.75 27,687
Nov 9, 2023 359.65 361.25 351.80 353.15 353.15 32,939
Nov 8, 2023 359.15 367.00 354.00 356.15 356.15 42,372
Nov 7, 2023 367.15 369.70 358.70 361.75 361.75 35,541
Nov 6, 2023 381.60 385.00 361.00 364.25 364.25 122,677
Nov 3, 2023 360.00 367.80 356.50 359.45 359.45 37,890
Nov 2, 2023 345.00 364.50 345.00 358.75 358.75 111,161
Nov 1, 2023 336.00 383.75 336.00 348.60 348.60 588,015
Oct 31, 2023 337.15 339.00 333.50 334.85 334.85 19,240
Oct 30, 2023 337.75 340.90 332.00 333.85 333.85 17,174
Oct 27, 2023 336.75 344.25 335.00 337.60 337.60 18,163
Oct 26, 2023 339.00 339.00 325.40 333.45 333.45 30,523
Oct 25, 2023 343.45 348.95 330.05 332.50 332.50 32,114
Oct 23, 2023 367.95 374.00 336.25 341.45 341.45 47,630
Oct 20, 2023 359.00 362.50 352.35 354.95 354.95 22,305
Oct 19, 2023 366.00 366.00 358.55 362.60 362.60 28,767
Oct 18, 2023 360.00 384.40 355.00 361.80 361.80 180,885
Oct 17, 2023 360.00 362.00 356.50 357.20 357.20 19,441
Oct 16, 2023 351.60 362.00 350.95 356.80 356.80 32,571
Oct 13, 2023 357.00 357.00 351.00 351.55 351.55 38,058
Oct 12, 2023 352.00 359.50 352.00 357.10 357.10 25,065
Oct 11, 2023 358.70 359.95 350.05 352.35 352.35 32,879
Oct 10, 2023 358.30 364.00 351.85 355.25 355.25 48,161
Oct 9, 2023 371.00 371.00 353.50 356.60 356.60 55,699
Oct 6, 2023 371.35 382.90 371.35 375.50 375.50 68,788
Oct 5, 2023 377.45 396.80 367.45 370.15 370.15 284,304
Oct 4, 2023 384.90 393.70 372.55 374.25 374.25 270,114
Oct 3, 2023 341.90 403.25 338.85 396.15 396.15 1,529,662
Sep 29, 2023 339.90 339.95 333.00 336.05 336.05 15,242
Sep 28, 2023 340.40 341.95 333.00 334.45 334.45 15,020
Sep 27, 2023 341.45 342.00 334.00 337.35 337.35 20,283
Sep 26, 2023 344.60 344.60 336.15 338.15 338.15 14,540
Sep 25, 2023 349.00 349.00 340.00 341.30 341.30 13,905
Sep 22, 2023 352.90 352.90 341.10 344.20 344.20 13,930
Sep 21, 2023 353.95 356.10 346.10 347.70 347.70 16,698
Sep 20, 2023 357.20 362.35 348.30 350.50 350.50 21,607
Sep 18, 2023 353.00 364.95 353.00 359.50 359.50 21,002
Sep 15, 2023 364.05 368.65 350.00 361.00 361.00 49,999
Sep 14, 2023 362.55 369.90 361.10 366.10 366.10 37,921
Sep 13, 2023 357.40 364.25 347.15 360.60 360.60 39,436
Sep 12, 2023 383.40 383.40 349.00 352.10 352.10 85,098
Sep 11, 2023 349.95 383.70 346.00 378.25 378.25 150,581
Sep 8, 2023 350.00 350.65 337.00 342.10 342.10 18,662
Sep 7, 2023 347.15 357.00 345.00 350.65 350.65 21,988
Sep 6, 2023 330.50 342.15 325.00 342.15 342.15 22,095
Sep 5, 2023 322.00 329.00 322.00 325.90 325.90 12,302
Sep 4, 2023 325.00 329.85 324.00 326.65 326.65 11,406
Sep 1, 2023 327.95 329.00 322.00 324.00 324.00 12,171
Aug 31, 2023 321.00 329.60 320.60 323.70 323.70 11,935
Aug 30, 2023 321.05 325.90 319.00 321.05 321.05 12,100
Aug 29, 2023 321.00 324.45 320.00 321.55 321.55 9,050
Aug 28, 2023 325.00 325.00 311.00 320.35 320.35 12,876
Aug 25, 2023 327.60 330.00 320.00 324.90 324.90 5,938
Aug 24, 2023 334.45 334.45 326.80 327.60 327.60 7,658
Aug 23, 2023 330.00 333.90 327.20 330.80 330.80 12,656
Aug 22, 2023 322.10 330.95 319.00 325.70 325.70 9,024
Aug 21, 2023 321.30 325.95 321.30 322.10 322.10 9,291
Aug 18, 2023 328.50 332.95 315.20 324.90 324.90 16,144
Aug 17, 2023 327.10 334.40 327.10 328.25 328.25 8,713
Aug 16, 2023 328.90 332.00 325.00 328.30 328.30 12,346
Aug 14, 2023 338.00 338.00 328.15 328.90 328.90 10,232
Aug 11, 2023 344.85 346.70 333.00 333.95 333.95 18,873
Aug 10, 2023 341.20 348.00 340.00 341.55 341.55 7,427
Aug 9, 2023 346.50 348.00 335.15 341.20 341.20 8,604
Aug 8, 2023 342.10 349.70 341.00 346.50 346.50 21,873
Aug 7, 2023 333.15 343.50 330.55 342.10 342.10 19,451
Aug 4, 2023 334.85 338.45 330.10 333.15 333.15 10,366
Aug 3, 2023 326.00 340.00 326.00 334.85 334.85 10,402
Aug 2, 2023 336.20 340.00 326.20 328.40 328.40 14,901
Aug 1, 2023 338.15 343.75 334.50 336.20 336.20 12,566
Jul 31, 2023 336.90 342.00 332.00 338.15 338.15 7,511
Jul 28, 2023 336.00 339.50 331.00 335.55 335.55 7,056
Jul 27, 2023 340.90 340.90 332.80 334.25 334.25 6,872
Jul 26, 2023 341.50 341.50 333.40 336.50 336.50 10,851
Jul 25, 2023 340.00 342.00 333.50 335.50 335.50 9,961
Jul 24, 2023 346.00 346.00 335.10 338.75 338.75 10,481
Jul 21, 2023 338.50 345.95 335.00 339.65 339.65 6,452
Jul 20, 2023 344.25 344.25 338.70 339.50 339.50 17,384
Jul 19, 2023 353.00 353.00 341.50 344.80 344.80 10,641
Jul 18, 2023 348.00 353.45 348.00 350.15 350.15 8,994
Jul 17, 2023 341.00 356.00 341.00 348.55 348.55 9,286
Jul 14, 2023 349.75 349.75 340.00 344.00 344.00 13,120
Jul 13, 2023 354.25 354.25 347.00 349.75 349.75 11,258
Jul 12, 2023 357.00 358.00 352.20 354.25 354.25 8,119
Jul 11, 2023 358.90 358.90 350.00 356.75 356.75 11,994
Jul 10, 2023 362.30 364.00 355.00 356.75 356.75 13,626
Jul 7, 2023 361.50 365.25 360.00 362.30 362.30 8,190
Jul 6, 2023 358.00 365.00 358.00 361.50 361.50 7,472
Jul 5, 2023 366.90 366.90 360.20 361.45 361.45 6,434
Jul 4, 2023 369.00 370.45 359.00 362.40 362.40 20,559
Jul 3, 2023 351.40 374.00 351.40 370.45 370.45 13,059
Jun 30, 2023 368.55 374.95 364.50 367.45 367.45 11,600
Jun 28, 2023 365.00 376.00 365.00 368.55 368.55 10,547
Jun 27, 2023 369.00 376.00 367.05 368.55 368.55 9,762
Jun 26, 2023 369.45 375.00 362.55 372.60 372.60 10,235
Jun 23, 2023 372.10 378.70 363.20 369.45 369.45 9,561
Jun 22, 2023 389.25 394.00 369.80 372.10 372.10 32,616
Jun 21, 2023 397.00 397.00 385.00 389.25 389.25 21,592
Jun 20, 2023 398.00 403.30 390.00 397.05 397.05 56,679
Jun 19, 2023 366.00 384.10 365.10 384.10 384.10 22,920
Jun 16, 2023 365.25 369.90 355.00 365.85 365.85 20,184
Jun 15, 2023 371.80 376.00 362.50 365.25 365.25 22,586
Jun 14, 2023 380.00 384.40 370.00 372.85 372.85 23,614
Jun 13, 2023 379.80 385.00 376.00 378.60 378.60 14,307
Jun 12, 2023 380.10 386.00 374.00 376.50 376.50 25,684
Jun 9, 2023 399.00 399.00 384.00 385.05 385.05 19,150
Jun 8, 2023 400.00 408.85 389.65 391.35 391.35 51,645
Jun 7, 2023 392.70 423.50 392.05 410.15 410.15 593,448
Jun 6, 2023 408.00 408.90 384.05 388.45 388.45 265,484
Jun 5, 2023 417.70 427.95 407.45 410.85 410.85 686,652
Jun 2, 2023 405.95 443.90 401.05 423.55 423.55 5,610,862
Jun 1, 2023 316.00 378.70 316.00 378.70 378.70 1,298,735
May 31, 2023 316.50 317.70 314.15 315.60 315.60 24,407
May 30, 2023 317.00 319.45 313.00 314.05 314.05 27,321
May 29, 2023 323.95 323.95 315.10 316.90 316.90 26,818
May 26, 2023 316.50 324.00 316.50 318.35 318.35 26,112
May 25, 2023 324.95 324.95 313.65 315.50 315.50 51,301
May 24, 2023 319.05 323.70 311.05 317.60 317.60 56,262
May 23, 2023 328.00 337.35 325.00 327.20 327.20 66,008
May 22, 2023 323.20 329.55 323.20 326.15 326.15 20,193
May 19, 2023 329.90 330.00 325.00 327.50 327.50 20,268
May 18, 2023 332.70 334.65 323.30 327.60 327.60 27,511
May 17, 2023 332.00 334.20 329.25 330.25 330.25 28,243
May 16, 2023 334.35 336.50 331.00 331.30 331.30 26,084
May 15, 2023 332.30 338.90 332.00 334.35 334.35 34,239
May 12, 2023 335.25 337.20 331.55 332.30 332.30 19,637
May 11, 2023 334.00 339.50 332.00 335.50 335.50 41,444
May 10, 2023 335.00 336.35 330.60 332.00 332.00 21,727
May 9, 2023 336.10 338.60 332.85 333.65 333.65 28,742
May 8, 2023 340.00 343.00 334.00 335.45 335.45 39,327
May 5, 2023 337.05 344.95 335.00 337.05 337.05 48,577
May 4, 2023 339.00 341.80 337.00 338.25 338.25 34,065
May 3, 2023 332.00 343.90 329.65 337.35 337.35 62,379
May 2, 2023 333.85 336.90 331.10 332.50 332.50 31,566
Apr 28, 2023 335.40 339.70 330.35 333.85 333.85 34,131
Apr 27, 2023 342.05 348.00 332.80 333.75 333.75 54,422
Apr 26, 2023 348.70 348.70 337.20 339.35 339.35 83,073