Nucleus Software Exports Limited (BOM:531209)
India
· Delayed Price · Currency is INR 744.25
-17.35 (-2.28%)
At close: Mar 9, 2026
Nucleus Software Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 750.00 | 755.00 | 732.00 | 744.25 | 744.25 | -2.28% | 1,195 |
| Mar 6, 2026 | 761.00 | 772.00 | 754.00 | 761.60 | 761.60 | -1.44% | 1,740 |
| Mar 5, 2026 | 764.20 | 778.40 | 758.00 | 772.70 | 772.70 | 1.12% | 1,240 |
| Mar 4, 2026 | 761.60 | 780.00 | 751.50 | 764.15 | 764.15 | -0.72% | 4,271 |
| Mar 2, 2026 | 785.00 | 785.00 | 760.35 | 769.70 | 769.70 | -2.52% | 793 |
| Feb 27, 2026 | 786.60 | 794.50 | 785.00 | 789.60 | 789.60 | -0.04% | 239 |
| Feb 26, 2026 | 785.05 | 809.00 | 785.05 | 789.95 | 789.95 | -1.66% | 725 |
| Feb 25, 2026 | 791.65 | 807.05 | 791.65 | 803.30 | 803.30 | 1.50% | 273 |
| Feb 24, 2026 | 815.00 | 815.00 | 781.50 | 791.40 | 791.40 | -3.96% | 1,433 |
| Feb 23, 2026 | 832.95 | 839.65 | 818.20 | 824.00 | 824.00 | -1.90% | 366 |
| Feb 20, 2026 | 842.15 | 854.25 | 836.75 | 839.95 | 839.95 | -0.80% | 1,446 |
| Feb 19, 2026 | 830.15 | 867.30 | 830.15 | 846.75 | 846.75 | 0.01% | 450 |
| Feb 18, 2026 | 857.05 | 864.55 | 841.10 | 846.65 | 846.65 | -1.61% | 360 |
| Feb 17, 2026 | 834.85 | 870.15 | 834.55 | 860.50 | 860.50 | 2.83% | 760 |
| Feb 16, 2026 | 841.90 | 842.35 | 821.70 | 836.85 | 836.85 | -1.06% | 518 |
| Feb 13, 2026 | 850.00 | 854.95 | 840.00 | 845.85 | 845.85 | -1.66% | 590 |
| Feb 12, 2026 | 890.60 | 898.30 | 854.00 | 860.10 | 860.10 | -5.26% | 1,701 |
| Feb 11, 2026 | 908.70 | 912.00 | 898.70 | 907.85 | 907.85 | -0.41% | 521 |
| Feb 10, 2026 | 912.95 | 937.60 | 881.80 | 911.55 | 911.55 | 0.59% | 1,188 |
| Feb 9, 2026 | 918.45 | 925.00 | 904.00 | 906.20 | 906.20 | -0.85% | 1,578 |
| Feb 6, 2026 | 910.00 | 919.65 | 907.00 | 914.00 | 914.00 | -0.08% | 621 |
| Feb 5, 2026 | 908.60 | 917.50 | 901.30 | 914.75 | 914.75 | 0.68% | 261 |
| Feb 4, 2026 | 902.35 | 912.20 | 887.70 | 908.60 | 908.60 | 0.69% | 1,434 |
| Feb 3, 2026 | 950.00 | 950.00 | 900.00 | 902.35 | 902.35 | -0.20% | 1,991 |
| Feb 2, 2026 | 889.25 | 909.60 | 873.60 | 904.20 | 904.20 | -0.15% | 1,248 |
| Feb 1, 2026 | 907.40 | 912.55 | 890.10 | 905.55 | 905.55 | -0.20% | 227 |
| Jan 30, 2026 | 872.00 | 909.00 | 870.65 | 907.35 | 907.35 | 3.05% | 671 |
| Jan 29, 2026 | 879.85 | 895.00 | 872.60 | 880.50 | 880.50 | -0.47% | 422 |
| Jan 28, 2026 | 857.30 | 886.95 | 857.30 | 884.70 | 884.70 | 1.97% | 263 |
| Jan 27, 2026 | 883.80 | 889.95 | 862.30 | 867.65 | 867.65 | -1.82% | 734 |
| Jan 23, 2026 | 900.10 | 904.15 | 880.00 | 883.75 | 883.75 | -2.62% | 1,762 |
| Jan 22, 2026 | 905.00 | 912.00 | 903.10 | 907.55 | 907.55 | 1.12% | 580 |
| Jan 21, 2026 | 888.05 | 904.20 | 870.60 | 897.50 | 897.50 | 0.38% | 1,419 |
| Jan 20, 2026 | 909.00 | 909.00 | 880.65 | 894.10 | 894.10 | -1.69% | 795 |
| Jan 19, 2026 | 909.00 | 912.50 | 905.70 | 909.45 | 909.45 | -0.36% | 437 |
| Jan 16, 2026 | 910.40 | 924.95 | 908.90 | 912.70 | 912.70 | 0.26% | 531 |
| Jan 14, 2026 | 910.00 | 915.05 | 910.00 | 910.30 | 910.30 | 0.03% | 638 |
| Jan 13, 2026 | 907.05 | 915.75 | 907.05 | 910.00 | 910.00 | -0.16% | 158 |
| Jan 12, 2026 | 906.05 | 914.95 | 902.30 | 911.45 | 911.45 | 0.15% | 773 |
| Jan 9, 2026 | 900.05 | 921.90 | 900.05 | 910.05 | 910.05 | -1.74% | 211 |
| Jan 8, 2026 | 917.30 | 932.55 | 914.50 | 926.15 | 926.15 | 1.05% | 511 |
| Jan 7, 2026 | 911.00 | 918.75 | 908.20 | 916.50 | 916.50 | 0.58% | 248 |
| Jan 6, 2026 | 913.00 | 915.00 | 909.00 | 911.20 | 911.20 | -0.69% | 223 |
| Jan 5, 2026 | 918.00 | 921.45 | 911.50 | 917.50 | 917.50 | -0.18% | 741 |
| Jan 2, 2026 | 917.00 | 929.15 | 917.00 | 919.20 | 919.20 | -0.31% | 615 |
| Jan 1, 2026 | 905.00 | 927.90 | 905.00 | 922.05 | 922.05 | 0.83% | 903 |
| Dec 31, 2025 | 911.00 | 917.85 | 911.00 | 914.50 | 914.50 | 0.38% | 366 |
| Dec 30, 2025 | 914.20 | 926.90 | 909.00 | 911.00 | 911.00 | -0.34% | 675 |
| Dec 29, 2025 | 917.25 | 918.85 | 913.00 | 914.15 | 914.15 | -0.91% | 156 |
| Dec 26, 2025 | 923.90 | 930.00 | 914.85 | 922.50 | 922.50 | 0.20% | 840 |
| Dec 24, 2025 | 928.50 | 937.10 | 920.65 | 920.65 | 920.65 | -0.84% | 348 |
| Dec 23, 2025 | 934.00 | 939.20 | 925.05 | 928.45 | 928.45 | -1.01% | 721 |
| Dec 22, 2025 | 912.30 | 939.50 | 912.30 | 937.90 | 937.90 | 2.81% | 809 |
| Dec 19, 2025 | 909.70 | 920.50 | 909.30 | 912.25 | 912.25 | 0.28% | 558 |
| Dec 18, 2025 | 914.05 | 917.00 | 903.00 | 909.70 | 909.70 | -0.46% | 416 |
| Dec 17, 2025 | 932.70 | 933.65 | 912.55 | 913.90 | 913.90 | -2.07% | 157 |
| Dec 16, 2025 | 920.30 | 973.55 | 917.00 | 933.20 | 933.20 | 0.67% | 5,659 |
| Dec 15, 2025 | 920.40 | 936.00 | 908.60 | 926.95 | 926.95 | 0.71% | 1,194 |
| Dec 12, 2025 | 920.95 | 931.00 | 918.00 | 920.40 | 920.40 | -0.46% | 885 |
| Dec 11, 2025 | 923.00 | 935.85 | 911.70 | 924.65 | 924.65 | 1.07% | 777 |
| Dec 10, 2025 | 910.10 | 925.00 | 910.05 | 914.90 | 914.90 | 0.04% | 1,121 |
| Dec 9, 2025 | 903.90 | 919.05 | 903.90 | 914.55 | 914.55 | 0.57% | 499 |
| Dec 8, 2025 | 911.75 | 915.55 | 904.25 | 909.40 | 909.40 | -0.12% | 788 |
| Dec 5, 2025 | 900.00 | 916.00 | 900.00 | 910.45 | 910.45 | -0.32% | 711 |
| Dec 4, 2025 | 912.85 | 920.70 | 912.80 | 913.35 | 913.35 | 0.23% | 130 |
| Dec 3, 2025 | 912.70 | 916.15 | 900.00 | 911.25 | 911.25 | -0.33% | 561 |
| Dec 2, 2025 | 921.45 | 924.90 | 910.00 | 914.25 | 914.25 | -0.97% | 908 |
| Dec 1, 2025 | 929.85 | 938.80 | 922.50 | 923.25 | 923.25 | -0.33% | 453 |
| Nov 28, 2025 | 928.40 | 937.00 | 922.10 | 926.35 | 926.35 | 0.11% | 478 |
| Nov 27, 2025 | 921.55 | 937.50 | 921.55 | 925.35 | 925.35 | 0.41% | 458 |
| Nov 26, 2025 | 920.70 | 935.50 | 920.70 | 921.55 | 921.55 | 0.16% | 764 |
| Nov 25, 2025 | 920.00 | 928.70 | 913.45 | 920.05 | 920.05 | 0.11% | 643 |
| Nov 24, 2025 | 923.45 | 937.90 | 913.10 | 919.00 | 919.00 | -0.77% | 719 |
| Nov 21, 2025 | 946.05 | 946.05 | 918.20 | 926.15 | 926.15 | -2.37% | 1,076 |
| Nov 20, 2025 | 947.00 | 964.00 | 941.35 | 948.60 | 948.60 | 0.17% | 724 |
| Nov 19, 2025 | 950.05 | 972.00 | 943.90 | 947.00 | 947.00 | -0.63% | 433 |
| Nov 18, 2025 | 966.80 | 973.00 | 950.00 | 953.05 | 953.05 | -1.04% | 898 |
| Nov 17, 2025 | 973.45 | 975.30 | 960.55 | 963.05 | 963.05 | -0.37% | 510 |
| Nov 14, 2025 | 963.70 | 973.40 | 955.65 | 966.60 | 966.60 | 0.20% | 290 |
| Nov 13, 2025 | 981.60 | 981.60 | 961.00 | 964.65 | 964.65 | -1.24% | 329 |
| Nov 12, 2025 | 978.20 | 986.25 | 971.90 | 976.75 | 976.75 | -0.61% | 427 |
| Nov 11, 2025 | 985.05 | 1,004.55 | 979.00 | 982.70 | 982.70 | -0.81% | 1,196 |
| Nov 10, 2025 | 1,010.00 | 1,010.00 | 956.00 | 990.75 | 990.75 | -3.93% | 3,615 |
| Nov 7, 2025 | 1,023.80 | 1,057.20 | 1,016.95 | 1,031.30 | 1,031.30 | 0.05% | 1,662 |
| Nov 6, 2025 | 1,017.10 | 1,064.75 | 1,017.10 | 1,030.80 | 1,030.80 | 0.19% | 1,570 |
| Nov 4, 2025 | 1,035.85 | 1,050.00 | 1,017.45 | 1,028.80 | 1,028.80 | -0.73% | 727 |
| Nov 3, 2025 | 989.40 | 1,048.00 | 989.40 | 1,036.40 | 1,036.40 | 2.46% | 3,502 |
| Oct 31, 2025 | 1,012.95 | 1,021.10 | 1,007.85 | 1,011.55 | 1,011.55 | - | 743 |
| Oct 30, 2025 | 1,015.65 | 1,020.20 | 1,006.95 | 1,011.55 | 1,011.55 | -1.07% | 802 |
| Oct 29, 2025 | 1,017.70 | 1,030.00 | 1,008.00 | 1,022.50 | 1,022.50 | 0.69% | 897 |
| Oct 28, 2025 | 1,008.90 | 1,019.90 | 995.60 | 1,015.45 | 1,015.45 | 0.67% | 780 |
| Oct 27, 2025 | 1,008.15 | 1,012.90 | 981.70 | 1,008.70 | 1,008.70 | 0.44% | 1,758 |
| Oct 24, 2025 | 1,010.70 | 1,013.00 | 1,000.05 | 1,004.25 | 1,004.25 | -0.30% | 456 |
| Oct 23, 2025 | 1,011.75 | 1,038.55 | 997.60 | 1,007.25 | 1,007.25 | -0.29% | 1,170 |
| Oct 21, 2025 | 1,013.50 | 1,016.30 | 990.00 | 1,010.20 | 1,010.20 | 0.93% | 486 |
| Oct 20, 2025 | 1,003.35 | 1,004.15 | 1,000.00 | 1,000.85 | 1,000.85 | -0.48% | 956 |
| Oct 17, 2025 | 1,010.10 | 1,015.65 | 1,003.55 | 1,005.65 | 1,005.65 | -0.68% | 343 |
| Oct 16, 2025 | 1,010.25 | 1,027.10 | 1,006.00 | 1,012.50 | 1,012.50 | -0.72% | 1,225 |
| Oct 15, 2025 | 1,015.15 | 1,024.00 | 1,010.00 | 1,019.85 | 1,019.85 | 0.75% | 524 |
| Oct 14, 2025 | 1,007.35 | 1,019.85 | 1,001.55 | 1,012.25 | 1,012.25 | 0.65% | 785 |