Nurture Well Industries Limited (BOM:531889)
India
· Delayed Price · Currency is INR 35.82
-1.11 (-3.01%)
At close: Apr 28, 2026
Nurture Well Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 35.83 | 36.47 | 34.57 | 34.71 | 34.71 | -3.10% | 700,021 |
| Apr 28, 2026 | 37.99 | 37.99 | 35.70 | 35.82 | 35.82 | -3.01% | 635,216 |
| Apr 27, 2026 | 36.40 | 37.51 | 36.01 | 36.93 | 36.93 | 5.82% | 1,126,856 |
| Apr 24, 2026 | 33.62 | 35.69 | 33.06 | 34.90 | 34.90 | 2.41% | 543,421 |
| Apr 23, 2026 | 34.50 | 34.80 | 34.00 | 34.08 | 34.08 | -2.15% | 369,703 |
| Apr 22, 2026 | 35.50 | 35.70 | 34.01 | 34.83 | 34.83 | -2.44% | 649,817 |
| Apr 21, 2026 | 36.88 | 37.90 | 35.15 | 35.70 | 35.70 | -2.03% | 612,834 |
| Apr 20, 2026 | 37.45 | 37.45 | 36.10 | 36.44 | 36.44 | -1.57% | 465,765 |
| Apr 17, 2026 | 37.40 | 37.90 | 36.90 | 37.02 | 37.02 | -1.67% | 663,514 |
| Apr 16, 2026 | 38.00 | 38.40 | 37.00 | 37.65 | 37.65 | 0.70% | 523,654 |
| Apr 15, 2026 | 38.85 | 38.85 | 37.01 | 37.39 | 37.39 | 1.08% | 795,922 |
| Apr 13, 2026 | 36.00 | 38.34 | 35.30 | 36.99 | 36.99 | -1.49% | 583,841 |
| Apr 10, 2026 | 38.73 | 39.38 | 37.20 | 37.55 | 37.55 | -1.05% | 598,224 |
| Apr 9, 2026 | 39.78 | 40.40 | 37.70 | 37.95 | 37.95 | -2.74% | 783,539 |
| Apr 8, 2026 | 39.00 | 41.80 | 38.55 | 39.02 | 39.02 | 4.44% | 1,106,820 |
| Apr 7, 2026 | 37.30 | 38.50 | 37.25 | 37.36 | 37.36 | -1.58% | 295,056 |
| Apr 6, 2026 | 38.05 | 38.49 | 37.11 | 37.96 | 37.96 | -0.24% | 486,052 |
| Apr 2, 2026 | 34.26 | 38.35 | 34.26 | 38.05 | 38.05 | 0.21% | 672,071 |
| Apr 1, 2026 | 37.90 | 38.50 | 37.21 | 37.97 | 37.97 | 8.61% | 833,646 |
| Mar 30, 2026 | 37.31 | 38.38 | 34.75 | 34.96 | 34.96 | -7.95% | 1,057,334 |
| Mar 27, 2026 | 40.50 | 40.70 | 37.56 | 37.98 | 37.98 | -5.73% | 881,485 |
| Mar 25, 2026 | 38.70 | 42.49 | 38.69 | 40.29 | 40.29 | 8.07% | 820,163 |
| Mar 24, 2026 | 34.88 | 37.57 | 34.87 | 37.28 | 37.28 | 10.36% | 1,239,311 |
| Mar 23, 2026 | 38.48 | 38.48 | 33.00 | 33.78 | 33.78 | -12.74% | 1,614,581 |
| Mar 20, 2026 | 41.05 | 41.05 | 38.21 | 38.71 | 38.71 | -3.63% | 799,694 |
| Mar 19, 2026 | 41.59 | 41.99 | 39.60 | 40.17 | 40.17 | -2.99% | 728,478 |
| Mar 18, 2026 | 42.26 | 42.75 | 41.00 | 41.41 | 41.41 | 0.15% | 448,519 |
| Mar 17, 2026 | 42.50 | 42.50 | 41.01 | 41.35 | 41.35 | -0.82% | 457,222 |
| Mar 16, 2026 | 42.41 | 42.86 | 40.20 | 41.69 | 41.69 | -0.52% | 433,475 |
| Mar 13, 2026 | 42.80 | 43.20 | 41.53 | 41.91 | 41.91 | -0.85% | 288,213 |
| Mar 12, 2026 | 41.70 | 43.27 | 41.02 | 42.27 | 42.27 | 0.74% | 534,182 |
| Mar 11, 2026 | 42.50 | 43.31 | 41.67 | 41.96 | 41.96 | -1.27% | 486,547 |
| Mar 10, 2026 | 43.00 | 44.00 | 42.20 | 42.50 | 42.50 | 1.31% | 437,220 |
| Mar 9, 2026 | 41.50 | 42.50 | 39.50 | 41.95 | 41.95 | -2.65% | 1,163,761 |
| Mar 6, 2026 | 42.29 | 44.00 | 40.50 | 43.09 | 43.09 | 3.04% | 829,857 |
| Mar 5, 2026 | 39.00 | 42.39 | 38.80 | 41.82 | 41.82 | 10.81% | 1,496,210 |
| Mar 4, 2026 | 40.01 | 40.41 | 37.20 | 37.74 | 37.74 | -6.72% | 1,649,245 |
| Mar 2, 2026 | 37.17 | 42.49 | 37.17 | 40.46 | 40.46 | -7.84% | 1,548,755 |
| Feb 27, 2026 | 45.20 | 45.49 | 43.10 | 43.90 | 43.90 | -2.77% | 643,977 |
| Feb 26, 2026 | 45.30 | 45.49 | 44.00 | 45.15 | 45.15 | 0.96% | 746,612 |
| Feb 25, 2026 | 42.70 | 45.00 | 42.51 | 44.72 | 44.72 | 6.10% | 1,334,969 |
| Feb 24, 2026 | 45.65 | 45.65 | 40.26 | 42.15 | 42.15 | -6.37% | 1,523,034 |
| Feb 23, 2026 | 44.95 | 45.90 | 44.71 | 45.02 | 45.02 | 2.18% | 932,241 |
| Feb 20, 2026 | 44.50 | 44.50 | 42.00 | 44.06 | 44.06 | -0.14% | 1,119,730 |
| Feb 19, 2026 | 45.62 | 45.62 | 43.50 | 44.12 | 44.12 | -2.24% | 1,179,488 |
| Feb 18, 2026 | 45.60 | 45.80 | 44.20 | 45.13 | 45.13 | 0.07% | 1,396,402 |
| Feb 17, 2026 | 45.40 | 46.00 | 43.50 | 45.10 | 45.10 | 1.62% | 2,347,876 |
| Feb 16, 2026 | 42.50 | 44.90 | 41.95 | 44.38 | 44.38 | 6.10% | 2,928,087 |
| Feb 13, 2026 | 42.75 | 42.75 | 40.01 | 41.83 | 41.83 | 0.17% | 2,023,862 |
| Feb 12, 2026 | 41.79 | 42.00 | 40.50 | 41.76 | 41.76 | 1.46% | 1,684,827 |
| Feb 11, 2026 | 41.00 | 41.30 | 40.80 | 41.16 | 41.16 | 2.75% | 1,617,119 |
| Feb 10, 2026 | 38.59 | 40.70 | 37.71 | 40.06 | 40.06 | 5.17% | 2,582,679 |
| Feb 9, 2026 | 37.89 | 38.65 | 36.50 | 38.09 | 38.09 | 2.48% | 942,380 |
| Feb 6, 2026 | 38.20 | 38.90 | 37.00 | 37.17 | 37.17 | -1.17% | 1,359,581 |
| Feb 5, 2026 | 35.00 | 38.87 | 34.20 | 37.61 | 37.61 | 9.55% | 1,516,939 |
| Feb 4, 2026 | 35.49 | 35.85 | 34.13 | 34.33 | 34.33 | -1.72% | 314,678 |
| Feb 3, 2026 | 35.54 | 35.54 | 34.56 | 34.93 | 34.93 | 3.19% | 713,293 |
| Feb 2, 2026 | 33.40 | 34.86 | 31.54 | 33.85 | 33.85 | 1.96% | 907,715 |
| Feb 1, 2026 | 34.88 | 34.88 | 33.05 | 33.20 | 33.20 | -3.96% | 437,891 |
| Jan 30, 2026 | 33.69 | 35.37 | 32.50 | 34.57 | 34.57 | 2.61% | 1,704,571 |
| Jan 29, 2026 | 35.25 | 35.59 | 33.40 | 33.69 | 33.69 | -3.16% | 940,522 |
| Jan 28, 2026 | 35.13 | 35.85 | 34.25 | 34.79 | 34.79 | -0.80% | 717,803 |
| Jan 27, 2026 | 35.31 | 36.51 | 34.21 | 35.07 | 35.07 | -1.82% | 614,365 |
| Jan 23, 2026 | 37.80 | 38.00 | 35.35 | 35.72 | 35.72 | -3.67% | 765,154 |
| Jan 22, 2026 | 35.60 | 37.18 | 35.60 | 37.08 | 37.08 | 4.72% | 856,963 |
| Jan 21, 2026 | 36.19 | 37.20 | 34.65 | 35.41 | 35.41 | -2.16% | 1,393,508 |
| Jan 20, 2026 | 37.70 | 38.32 | 36.11 | 36.19 | 36.19 | -4.01% | 1,145,174 |
| Jan 19, 2026 | 38.49 | 38.50 | 37.50 | 37.70 | 37.70 | -0.37% | 913,903 |
| Jan 16, 2026 | 37.00 | 38.56 | 36.87 | 37.84 | 37.84 | 2.85% | 1,712,665 |
| Jan 14, 2026 | 35.00 | 36.96 | 34.16 | 36.79 | 36.79 | 4.52% | 1,879,476 |
| Jan 13, 2026 | 34.60 | 36.00 | 34.00 | 35.20 | 35.20 | 1.50% | 926,748 |
| Jan 12, 2026 | 35.00 | 35.59 | 34.23 | 34.68 | 34.68 | -3.75% | 1,952,553 |
| Jan 9, 2026 | 38.50 | 38.65 | 36.03 | 36.03 | 36.03 | -4.98% | 1,268,777 |
| Jan 8, 2026 | 39.70 | 39.85 | 37.19 | 37.92 | 37.92 | -3.12% | 1,199,597 |
| Jan 7, 2026 | 38.44 | 39.50 | 37.50 | 39.14 | 39.14 | 2.57% | 1,558,410 |
| Jan 6, 2026 | 37.10 | 38.17 | 36.30 | 38.16 | 38.16 | 4.95% | 2,232,690 |
| Jan 5, 2026 | 36.75 | 37.90 | 36.00 | 36.36 | 36.36 | -0.63% | 1,800,118 |
| Jan 2, 2026 | 39.25 | 39.25 | 36.11 | 36.59 | 36.59 | -2.71% | 3,021,115 |
| Jan 1, 2026 | 35.00 | 37.65 | 34.90 | 37.61 | 37.61 | 9.87% | 2,947,148 |
| Dec 31, 2025 | 33.80 | 34.48 | 33.00 | 34.23 | 34.23 | 2.61% | 1,350,916 |
| Dec 30, 2025 | 33.77 | 33.77 | 32.01 | 33.36 | 33.36 | 3.54% | 1,308,373 |
| Dec 29, 2025 | 30.00 | 32.82 | 29.41 | 32.22 | 32.22 | 7.98% | 2,508,592 |
| Dec 26, 2025 | 30.98 | 31.15 | 29.50 | 29.84 | 29.84 | -3.21% | 1,068,397 |
| Dec 24, 2025 | 31.50 | 31.50 | 30.00 | 30.83 | 30.83 | 1.31% | 606,118 |
| Dec 23, 2025 | 29.00 | 30.43 | 28.62 | 30.43 | 30.43 | 4.97% | 505,365 |
| Dec 22, 2025 | 29.90 | 30.00 | 28.31 | 28.99 | 28.99 | -2.59% | 583,525 |
| Dec 19, 2025 | 29.75 | 30.49 | 29.30 | 29.76 | 29.76 | 0.03% | 552,007 |
| Dec 18, 2025 | 30.00 | 30.40 | 29.25 | 29.75 | 29.75 | -1.29% | 263,968 |
| Dec 17, 2025 | 30.20 | 31.00 | 29.50 | 30.14 | 30.14 | -0.66% | 331,322 |
| Dec 16, 2025 | 30.77 | 31.15 | 30.10 | 30.34 | 30.34 | -1.43% | 401,921 |
| Dec 15, 2025 | 30.40 | 31.00 | 30.00 | 30.78 | 30.78 | 2.77% | 520,213 |
| Dec 12, 2025 | 30.40 | 30.40 | 29.10 | 29.95 | 29.95 | -0.13% | 569,638 |
| Dec 11, 2025 | 30.80 | 31.40 | 29.16 | 29.99 | 29.99 | -1.45% | 634,823 |
| Dec 10, 2025 | 31.81 | 31.81 | 30.22 | 30.43 | 30.43 | -4.34% | 1,809,856 |
| Dec 9, 2025 | 32.85 | 32.85 | 29.75 | 31.81 | 31.81 | 1.66% | 2,435,547 |
| Dec 8, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 5.00% | 940,503 |
| Dec 5, 2025 | 29.00 | 29.80 | 29.00 | 29.80 | 29.80 | 4.97% | 2,349,736 |
| Dec 4, 2025 | 26.81 | 28.39 | 26.81 | 28.39 | 28.39 | 4.99% | 2,867,008 |
| Dec 3, 2025 | 27.03 | 27.75 | 25.90 | 27.04 | 27.04 | -0.04% | 522,873 |
| Dec 2, 2025 | 26.88 | 28.05 | 26.45 | 27.05 | 27.05 | -0.73% | 585,644 |