Nucleus Software Exports Limited NUCLEUS
NSE · India · Technology Services
INR 648.90-1.35 (-0.21%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 650.25 | -0.35% | INR 647.70 | INR 662.90 | INR 647.00 | 15.98K |
| 2026-09-29 | INR 652.55 | -1.35% | INR 661.60 | INR 661.60 | INR 647.70 | 22.29K |
| 2026-09-28 | INR 661.50 | -2.66% | INR 679.55 | INR 679.70 | INR 658.80 | 14.42K |
| 2026-09-25 | INR 679.55 | +0.65% | INR 674.00 | INR 691.50 | INR 668.75 |
| 20.30K |
| 2026-09-24 | INR 675.15 | -1.44% | INR 681.05 | INR 687.95 | INR 673.20 | 9.95K |
| 2026-09-23 | INR 685.00 | -0.14% | INR 685.95 | INR 695.10 | INR 681.05 | 9.84K |
| 2026-09-22 | INR 685.95 | +0.29% | INR 682.00 | INR 689.95 | INR 681.05 | 8.45K |
| 2026-09-21 | INR 683.95 | -0.34% | INR 685.35 | INR 687.95 | INR 681.50 | 8.58K |
| 2026-09-18 | INR 686.25 | -0.74% | INR 700.00 | INR 709.00 | INR 683.00 | 14.85K |
| 2026-09-17 | INR 691.40 | -0.15% | INR 688.00 | INR 697.95 | INR 685.80 | 14.83K |
| 2026-09-16 | INR 692.45 | -0.57% | INR 690.00 | INR 697.65 | INR 689.00 | 9.51K |
| 2026-09-15 | INR 696.40 | -0.01% | INR 691.40 | INR 707.55 | INR 691.40 | 20.85K |
| 2026-09-11 | INR 696.45 | -0.66% | INR 701.05 | INR 701.05 | INR 690.10 | 13.69K |
| 2026-09-10 | INR 701.05 | -0.72% | INR 706.00 | INR 708.95 | INR 698.00 | 13.97K |
| 2026-09-09 | INR 706.10 | -1.58% | INR 713.00 | INR 717.15 | INR 704.70 | 9.39K |
| 2026-09-08 | INR 717.45 | -0.13% | INR 712.30 | INR 720.45 | INR 712.30 | 8.58K |
| 2026-09-07 | INR 718.40 | -1.47% | INR 730.00 | INR 730.00 | INR 706.40 | 49.95K |
| 2026-09-04 | INR 729.15 | -1.47% | INR 740.00 | INR 743.45 | INR 726.00 | 38.50K |
| 2026-09-03 | INR 740.00 | -0.09% | INR 738.75 | INR 744.90 | INR 735.00 | 8.53K |
| 2026-09-02 | INR 740.65 | -0.01% | INR 732.50 | INR 743.90 | INR 732.50 | 11.17K |
| 2026-09-01 | INR 740.70 | -0.50% | INR 749.00 | INR 749.85 | INR 730.00 | 37.62K |
| 2026-08-31 | INR 744.40 | -0.11% | INR 750.60 | INR 750.60 | INR 733.30 | 26.12K |
| 2026-08-28 | INR 745.20 | +0.96% | INR 733.40 | INR 749.70 | INR 733.40 | 20.21K |
| 2026-08-27 | INR 738.10 | -0.27% | INR 734.55 | INR 742.00 | INR 734.55 | 12.86K |
| 2026-08-26 | INR 740.10 | -0.60% | INR 742.30 | INR 748.45 | INR 724.00 | 25.84K |
| 2026-08-25 | INR 744.60 | +0.91% | INR 737.90 | INR 746.70 | INR 726.00 | 27.53K |
| 2026-08-24 | INR 737.90 | -0.34% | INR 742.00 | INR 758.90 | INR 735.00 | 34.82K |
| 2026-08-21 | INR 740.40 | +0.52% | INR 733.30 | INR 742.90 | INR 730.65 | 34.23K |
| 2026-08-20 | INR 736.60 | +1.21% | INR 732.65 | INR 747.00 | INR 728.00 | 28.38K |
| 2026-08-19 | INR 727.80 | +2.24% | INR 718.95 | INR 738.00 | INR 714.05 | 47.36K |
| 2026-08-18 | INR 711.85 | -0.27% | INR 713.50 | INR 720.65 | INR 707.05 | 10.55K |
| 2026-08-17 | INR 713.80 | +1.41% | INR 704.00 | INR 719.05 | INR 683.45 | 23.30K |
| 2026-08-14 | INR 703.90 | -1.80% | INR 716.80 | INR 722.55 | INR 700.55 | 31.20K |
| 2026-08-13 | INR 716.80 | +3.47% | INR 693.15 | INR 746.00 | INR 693.00 | 191.72K |
| 2026-08-12 | INR 692.75 | +0.15% | INR 691.95 | INR 696.30 | INR 684.60 | 34.07K |
| 2026-08-11 | INR 691.70 | -1.18% | INR 695.00 | INR 709.55 | INR 685.00 | 21.63K |
| 2026-08-10 | INR 699.95 | +0.24% | INR 709.00 | INR 711.55 | INR 695.20 | 19.50K |
| 2026-08-07 | INR 698.25 | -0.04% | INR 698.55 | INR 702.00 | INR 695.00 | 10.95K |
| 2026-08-06 | INR 698.55 | +1.26% | INR 698.75 | INR 707.20 | INR 691.25 | 27.14K |
| 2026-08-05 | INR 689.85 | -1.21% | INR 700.30 | INR 702.70 | INR 686.55 | 19.46K |
| 2026-08-04 | INR 698.30 | +0.23% | INR 693.00 | INR 704.10 | INR 692.05 | 17.97K |
| 2026-08-03 | INR 696.70 | +1.55% | INR 686.05 | INR 702.75 | INR 686.05 | 36.00K |
| 2026-07-31 | INR 686.05 | -7.06% | INR 698.00 | INR 704.75 | INR 682.00 | 179.43K |
| 2026-07-30 | INR 738.15 | -0.40% | INR 742.00 | INR 766.00 | INR 732.50 | 110.34K |
| 2026-07-29 | INR 741.10 | +2.24% | INR 729.20 | INR 756.85 | INR 727.35 | 70.21K |
| 2026-07-28 | INR 724.85 | -0.91% | INR 734.65 | INR 744.40 | INR 722.25 | 37.99K |
| 2026-07-27 | INR 731.50 | +0.96% | INR 738.10 | INR 740.00 | INR 730.00 | 15.57K |
| 2026-07-24 | INR 724.55 | -0.79% | INR 725.00 | INR 735.65 | INR 718.05 | 21.02K |
| 2026-07-23 | INR 730.30 | -1.77% | INR 740.00 | INR 745.40 | INR 726.50 | 21.52K |
| 2026-07-22 | INR 743.45 | -0.81% | INR 749.55 | INR 750.00 | INR 736.80 | 12.07K |
| 2026-07-21 | INR 749.55 | +0.17% | INR 748.30 | INR 759.00 | INR 747.80 | 10.24K |
| 2026-07-20 | INR 748.30 | -0.66% | INR 753.25 | INR 758.50 | INR 745.30 | 16.00K |
| 2026-07-17 | INR 753.25 | -0.35% | INR 758.55 | INR 760.95 | INR 748.00 | 17.73K |
| 2026-07-16 | INR 755.90 | -0.85% | INR 762.35 | INR 772.70 | INR 750.40 | 22.63K |
| 2026-07-15 | INR 762.35 | -0.05% | INR 762.95 | INR 773.70 | INR 753.70 | 25.66K |
| 2026-07-14 | INR 762.75 | -1.38% | INR 771.00 | INR 784.00 | INR 757.35 | 26.92K |
| 2026-07-13 | INR 773.40 | +2.78% | INR 750.45 | INR 792.00 | INR 745.45 | 125.64K |
| 2026-07-10 | INR 752.45 | -0.53% | INR 758.80 | INR 780.90 | INR 750.10 | 97.86K |
| 2026-07-09 | INR 756.45 | +0.71% | INR 751.10 | INR 760.95 | INR 747.00 | 12.51K |
| 2026-07-08 | INR 751.10 | -1.07% | INR 756.10 | INR 761.95 | INR 746.05 | 15.98K |
| 2026-07-07 | INR 759.25 | -0.26% | INR 756.00 | INR 760.30 | INR 756.00 | 12.53K |
| 2026-07-06 | INR 761.20 | -0.78% | INR 769.95 | INR 773.85 | INR 757.20 | 12.19K |
| 2026-07-03 | INR 767.20 | +0.93% | INR 763.95 | INR 776.00 | INR 758.75 | 27.78K |
| 2026-07-02 | INR 760.15 | +0.99% | INR 750.15 | INR 783.00 | INR 750.15 | 45.13K |
| 2026-07-01 | INR 752.70 | -0.40% | INR 756.45 | INR 760.00 | INR 750.00 | 15.72K |
| 2026-06-30 | INR 755.70 | -0.30% | INR 764.25 | INR 764.25 | INR 752.00 | 15.23K |
| 2026-06-29 | INR 758.00 | -0.01% | INR 750.05 | INR 760.00 | INR 750.05 | 8.71K |
| 2026-06-26 | INR 758.05 | 0.00% | INR 758.05 | INR 758.05 | INR 758.05 | 0 |
| 2026-06-25 | INR 758.05 | -0.57% | INR 765.00 | INR 788.00 | INR 753.30 | 31.78K |
| 2026-06-24 | INR 762.40 | -2.86% | INR 787.65 | INR 788.05 | INR 758.00 | 51.73K |
| 2026-06-23 | INR 784.85 | +0.29% | INR 782.00 | INR 805.00 | INR 775.10 | 35.40K |
| 2026-06-22 | INR 782.55 | -0.36% | INR 783.20 | INR 794.00 | INR 780.00 | 15.89K |
| 2026-06-19 | INR 785.35 | -1.43% | INR 791.00 | INR 791.00 | INR 770.50 | 24.86K |
| 2026-06-18 | INR 796.75 | +3.84% | INR 768.00 | INR 820.00 | INR 763.00 | 147.44K |
| 2026-06-17 | INR 767.25 | -0.66% | INR 772.35 | INR 799.00 | INR 762.00 | 60.15K |
| 2026-06-16 | INR 772.35 | +4.44% | INR 739.50 | INR 782.40 | INR 739.00 | 96.23K |
| 2026-06-15 | INR 739.50 | -1.51% | INR 753.00 | INR 756.50 | INR 734.55 | 63.09K |
| 2026-06-12 | INR 750.80 | -0.05% | INR 760.00 | INR 760.80 | INR 738.00 | 75.54K |
| 2026-06-11 | INR 751.15 | -6.44% | INR 778.00 | INR 797.60 | INR 742.50 | 377.79K |
| 2026-06-10 | INR 802.85 | +14.56% | INR 700.80 | INR 827.30 | INR 696.40 | 2.26M |
| 2026-06-09 | INR 700.80 | +0.78% | INR 695.00 | INR 708.00 | INR 694.00 | 16.91K |
| 2026-06-08 | INR 695.40 | -3.15% | INR 715.00 | INR 715.95 | INR 690.00 | 35.29K |
| 2026-06-05 | INR 718.00 | -0.32% | INR 720.85 | INR 727.00 | INR 715.00 | 19.48K |
| 2026-06-04 | INR 720.30 | -0.93% | INR 722.60 | INR 725.95 | INR 715.00 | 25.35K |
| 2026-06-03 | INR 727.05 | -1.04% | INR 736.00 | INR 743.30 | INR 722.90 | 21.13K |
| 2026-06-02 | INR 734.70 | +1.16% | INR 725.00 | INR 747.90 | INR 725.00 | 44.63K |
| 2026-06-01 | INR 726.25 | -4.93% | INR 764.05 | INR 779.00 | INR 722.55 | 53.51K |
| 2026-05-29 | INR 763.95 | -1.48% | INR 779.35 | INR 779.35 | INR 760.00 | 39.17K |
| 2026-05-28 | INR 775.45 | 0.00% | INR 775.45 | INR 775.45 | INR 775.45 | 0 |
| 2026-05-27 | INR 775.45 | +1.25% | INR 765.10 | INR 780.05 | INR 765.10 | 20.02K |