Nucleus Software Exports Limited (BOM:531209)
India
· Delayed Price · Currency is INR 793.60
-11.40 (-1.42%)
At close: Apr 28, 2026
Nucleus Software Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 765.00 | 810.00 | 765.00 | 805.00 | 805.00 | 3.78% | 1,456 |
| Apr 24, 2026 | 786.15 | 787.95 | 770.05 | 775.65 | 775.65 | -2.03% | 1,117 |
| Apr 23, 2026 | 793.00 | 800.40 | 788.00 | 791.75 | 791.75 | -0.80% | 960 |
| Apr 22, 2026 | 792.00 | 808.90 | 783.05 | 798.15 | 798.15 | 0.61% | 1,652 |
| Apr 21, 2026 | 804.70 | 805.55 | 792.60 | 793.35 | 793.35 | -0.33% | 1,929 |
| Apr 20, 2026 | 809.05 | 809.05 | 791.95 | 796.00 | 796.00 | -2.07% | 1,122 |
| Apr 17, 2026 | 822.50 | 825.40 | 810.00 | 812.80 | 812.80 | -0.10% | 885 |
| Apr 16, 2026 | 804.95 | 826.35 | 791.25 | 813.65 | 813.65 | 1.93% | 3,789 |
| Apr 15, 2026 | 807.00 | 808.90 | 793.50 | 798.25 | 798.25 | 0.83% | 1,683 |
| Apr 13, 2026 | 819.00 | 819.00 | 786.55 | 791.70 | 791.70 | -2.49% | 2,387 |
| Apr 10, 2026 | 842.95 | 843.00 | 810.90 | 811.95 | 811.95 | -2.65% | 1,168 |
| Apr 9, 2026 | 863.20 | 866.65 | 831.00 | 834.05 | 834.05 | -3.36% | 806 |
| Apr 8, 2026 | 861.90 | 867.05 | 838.50 | 863.05 | 863.05 | 3.10% | 1,101 |
| Apr 7, 2026 | 861.90 | 861.90 | 829.60 | 837.10 | 837.10 | 0.51% | 1,876 |
| Apr 6, 2026 | 793.95 | 837.50 | 789.45 | 832.85 | 832.85 | 5.12% | 1,245 |
| Apr 2, 2026 | 751.00 | 800.00 | 750.25 | 792.25 | 792.25 | 2.17% | 1,624 |
| Apr 1, 2026 | 729.00 | 784.05 | 729.00 | 775.45 | 775.45 | 7.05% | 902 |
| Mar 30, 2026 | 736.05 | 762.00 | 716.00 | 724.40 | 724.40 | -3.48% | 2,543 |
| Mar 27, 2026 | 751.60 | 778.35 | 749.00 | 750.55 | 750.55 | -3.86% | 2,916 |
| Mar 25, 2026 | 775.75 | 794.15 | 773.00 | 780.70 | 780.70 | 0.64% | 2,076 |
| Mar 24, 2026 | 771.50 | 790.25 | 765.00 | 775.75 | 775.75 | 0.43% | 2,762 |
| Mar 23, 2026 | 813.80 | 813.80 | 765.00 | 772.45 | 772.45 | -4.68% | 1,955 |
| Mar 20, 2026 | 811.10 | 837.00 | 810.10 | 810.35 | 810.35 | -0.08% | 1,884 |
| Mar 19, 2026 | 812.00 | 826.95 | 808.05 | 811.00 | 811.00 | -2.34% | 2,144 |
| Mar 18, 2026 | 775.70 | 849.50 | 771.95 | 830.40 | 830.40 | 8.20% | 5,015 |
| Mar 17, 2026 | 753.50 | 775.55 | 737.05 | 767.45 | 767.45 | 1.86% | 2,631 |
| Mar 16, 2026 | 779.00 | 784.95 | 748.35 | 753.45 | 753.45 | -3.37% | 2,937 |
| Mar 13, 2026 | 753.20 | 819.00 | 750.35 | 779.75 | 779.75 | 3.21% | 19,956 |
| Mar 12, 2026 | 761.00 | 765.00 | 745.00 | 755.50 | 755.50 | -1.93% | 639 |
| Mar 11, 2026 | 751.00 | 781.00 | 751.00 | 770.40 | 770.40 | 1.87% | 392 |
| Mar 10, 2026 | 747.00 | 758.50 | 747.00 | 756.25 | 756.25 | 1.61% | 553 |
| 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 |