Nureca Ltd. NURECA
NSE · India · Health Technology
INR 350.80-15.80 (-4.31%)
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 366.60 | +1.41% | INR 355.00 | INR 376.00 | INR 355.00 | 22.08K |
| 2026-09-29 | INR 361.50 | -0.29% | INR 371.00 | INR 371.00 | INR 351.65 | 10.13K |
| 2026-09-28 | INR 362.55 | +3.14% | INR 354.95 | INR 365.00 | INR 344.20 | 20.76K |
| 2026-09-25 | INR 351.50 | +2.67% | INR 345.00 | INR 354.60 | INR 335.00 | 13.40K |
| 2026-09-24 | INR 342.35 | +2.01% | INR 341.00 | INR 346.00 | INR 336.00 | 8.36K |
| 2026-09-23 | INR 335.60 | -0.12% | INR 342.40 | INR 345.00 | INR 333.20 | 3.50K |
| 2026-09-22 | INR 336.00 | -0.83% | INR 338.80 | INR 346.00 | INR 334.00 | 2.69K |
| 2026-09-21 | INR 338.80 | -2.07% | INR 348.60 | INR 355.00 | INR 335.00 | 9.10K |
| 2026-09-18 | INR 345.95 | +4.09% | INR 330.00 | INR 348.95 | INR 327.15 | 28.82K |
| 2026-09-17 | INR 332.35 | -1.76% | INR 339.95 | INR 344.90 | INR 325.20 | 7.21K |
| 2026-09-16 | INR 338.30 | +5.00% | INR 322.20 | INR 338.30 | INR 318.00 | 12.35K |
| 2026-09-15 | INR 322.20 | -3.17% | INR 330.00 | INR 345.00 | INR 322.10 | 5.71K |
| 2026-09-11 | INR 332.75 | -3.14% | INR 343.55 | INR 346.95 | INR 330.00 | 5.81K |
| 2026-09-10 | INR 343.55 | +2.86% | INR 335.00 | INR 350.70 | INR 335.00 | 21.94K |
| 2026-09-09 | INR 334.00 | +5.00% | INR 316.55 | INR 334.00 | INR 316.55 | 12.84K |
| 2026-09-08 | INR 318.10 | -0.34% | INR 320.00 | INR 324.90 | INR 311.00 | 3.40K |
| 2026-09-07 | INR 319.20 | -1.08% | INR 322.70 | INR 325.00 | INR 313.10 | 2.87K |
| 2026-09-04 | INR 322.70 | -2.98% | INR 331.90 | INR 331.90 | INR 320.10 | 5.56K |
| 2026-09-03 | INR 332.60 | -1.23% | INR 333.00 | INR 345.55 | INR 321.25 | 4.47K |
| 2026-09-02 | INR 336.75 | -0.66% | INR 338.05 | INR 338.05 | INR 330.30 | 1.66K |
| 2026-09-01 | INR 339.00 | +2.17% | INR 332.45 | INR 348.35 | INR 324.05 | 18.30K |
| 2026-08-31 | INR 331.80 | +0.23% | INR 336.10 | INR 339.45 | INR 323.00 | 4.27K |
| 2026-08-28 | INR 331.05 | +3.49% | INR 334.75 | INR 335.85 | INR 321.10 | 15.00K |
| 2026-08-27 | INR 319.90 | +4.99% | INR 309.00 | INR 319.90 | INR 302.00 | 8.51K |
| 2026-08-26 | INR 304.70 | +2.71% | INR 295.00 | INR 307.90 | INR 295.00 | 3.13K |
| 2026-08-25 | INR 296.65 | -1.25% | INR 301.00 | INR 309.90 | INR 290.20 | 12.02K |
| 2026-08-24 | INR 300.40 | -2.05% | INR 301.10 | INR 314.95 | INR 296.25 | 19.23K |
| 2026-08-21 | INR 306.70 | -4.01% | INR 327.90 | INR 327.90 | INR 304.20 | 6.55K |
| 2026-08-20 | INR 319.50 | +0.79% | INR 317.10 | INR 326.80 | INR 317.10 | 2.21K |
| 2026-08-19 | INR 317.00 | -3.91% | INR 327.75 | INR 329.90 | INR 316.10 | 5.13K |
| 2026-08-18 | INR 329.90 | -3.06% | INR 349.30 | INR 349.30 | INR 327.00 | 6.46K |
| 2026-08-17 | INR 340.30 | -1.73% | INR 354.60 | INR 355.00 | INR 340.00 | 6.07K |
| 2026-08-14 | INR 346.30 | +0.49% | INR 349.50 | INR 358.00 | INR 345.00 | 9.60K |
| 2026-08-13 | INR 344.60 | +1.26% | INR 340.30 | INR 355.00 | INR 340.30 | 15.49K |
| 2026-08-12 | INR 340.30 | +5.00% | INR 334.90 | INR 340.30 | INR 320.10 | 19.80K |
| 2026-08-11 | INR 324.10 | -3.04% | INR 334.25 | INR 334.25 | INR 317.70 | 12.60K |
| 2026-08-10 | INR 334.25 | -2.44% | INR 339.90 | INR 345.00 | INR 326.00 | 32.25K |
| 2026-08-07 | INR 342.60 | +1.17% | INR 334.40 | INR 348.00 | INR 332.55 | 24.12K |
| 2026-08-06 | INR 338.65 | -1.54% | INR 339.00 | INR 354.00 | INR 335.85 | 34.04K |
| 2026-08-05 | INR 343.95 | +5.49% | INR 329.00 | INR 348.00 | INR 327.00 | 31.06K |
| 2026-08-04 | INR 326.05 | -2.20% | INR 335.55 | INR 335.55 | INR 325.00 | 14.97K |
| 2026-08-03 | INR 333.40 | -2.97% | INR 332.20 | INR 346.60 | INR 327.00 | 36.67K |
| 2026-07-31 | INR 343.60 | +6.64% | INR 326.33 | INR 347.45 | INR 320.41 | 60.72K |
| 2026-07-30 | INR 322.21 | -1.40% | INR 322.50 | INR 327.59 | INR 317.31 | 15.32K |
| 2026-07-29 | INR 326.79 | +4.82% | INR 313.92 | INR 328.00 | INR 311.90 | 43.63K |
| 2026-07-28 | INR 311.76 | -1.25% | INR 314.00 | INR 319.00 | INR 306.01 | 18.99K |
| 2026-07-27 | INR 315.70 | +4.66% | INR 306.16 | INR 317.90 | INR 300.61 | 41.74K |
| 2026-07-24 | INR 301.64 | +1.64% | INR 295.30 | INR 309.68 | INR 290.12 | 43.71K |
| 2026-07-23 | INR 296.76 | -4.62% | INR 302.25 | INR 316.39 | INR 295.15 | 73.41K |
| 2026-07-22 | INR 311.13 | +6.48% | INR 324.99 | INR 331.89 | INR 304.02 | 579.74K |
| 2026-07-21 | INR 292.19 | +3.44% | INR 282.46 | INR 295.00 | INR 276.00 | 40.15K |
| 2026-07-20 | INR 282.46 | +0.95% | INR 279.00 | INR 284.00 | INR 275.55 | 34.04K |
| 2026-07-17 | INR 279.79 | +3.02% | INR 274.80 | INR 281.70 | INR 261.20 | 55.39K |
| 2026-07-16 | INR 271.58 | +0.07% | INR 272.00 | INR 274.40 | INR 265.81 | 24.83K |
| 2026-07-15 | INR 271.40 | -1.33% | INR 272.00 | INR 287.50 | INR 269.15 | 85.94K |
| 2026-07-14 | INR 275.07 | +12.01% | INR 245.57 | INR 294.68 | INR 244.90 | 504.02K |
| 2026-07-13 | INR 245.57 | +5.31% | INR 236.70 | INR 254.90 | INR 233.20 | 32.42K |
| 2026-07-10 | INR 233.18 | +1.35% | INR 230.00 | INR 235.01 | INR 228.93 | 7.74K |
| 2026-07-09 | INR 230.08 | +1.70% | INR 227.40 | INR 231.77 | INR 226.95 | 6.51K |
| 2026-07-08 | INR 226.23 | -0.56% | INR 228.95 | INR 229.00 | INR 225.03 | 6.51K |
| 2026-07-07 | INR 227.51 | -0.67% | INR 230.01 | INR 234.00 | INR 224.02 | 9.91K |
| 2026-07-06 | INR 229.04 | +0.03% | INR 234.00 | INR 234.00 | INR 228.00 | 7.15K |
| 2026-07-03 | INR 228.96 | -2.14% | INR 234.08 | INR 238.70 | INR 228.00 | 45.68K |
| 2026-07-02 | INR 233.96 | -0.76% | INR 241.00 | INR 241.00 | INR 231.01 | 9.85K |
| 2026-07-01 | INR 235.75 | -0.70% | INR 239.81 | INR 241.00 | INR 235.00 | 4.94K |
| 2026-06-30 | INR 237.40 | +1.11% | INR 236.05 | INR 239.90 | INR 234.30 | 5.87K |
| 2026-06-29 | INR 234.80 | -2.29% | INR 236.55 | INR 243.10 | INR 233.35 | 6.49K |
| 2026-06-26 | INR 240.30 | 0.00% | INR 240.30 | INR 240.30 | INR 240.30 | 0 |
| 2026-06-25 | INR 240.30 | +0.71% | INR 237.60 | INR 242.00 | INR 236.30 | 7.15K |
| 2026-06-24 | INR 238.60 | +0.76% | INR 238.75 | INR 241.10 | INR 234.00 | 9.17K |
| 2026-06-23 | INR 236.80 | -0.75% | INR 236.25 | INR 243.65 | INR 235.10 | 8.61K |
| 2026-06-22 | INR 238.60 | +0.65% | INR 242.00 | INR 242.50 | INR 236.25 | 6.86K |
| 2026-06-19 | INR 237.05 | -0.75% | INR 237.00 | INR 239.00 | INR 235.40 | 5.17K |
| 2026-06-18 | INR 238.85 | -0.08% | INR 236.55 | INR 239.80 | INR 235.15 | 6.70K |
| 2026-06-17 | INR 239.05 | +0.27% | INR 238.40 | INR 240.90 | INR 235.00 | 9.01K |
| 2026-06-16 | INR 238.40 | +1.17% | INR 239.00 | INR 241.00 | INR 234.40 | 9.47K |
| 2026-06-15 | INR 235.65 | +1.53% | INR 245.45 | INR 245.45 | INR 232.30 | 15.40K |
| 2026-06-12 | INR 232.10 | +0.69% | INR 230.50 | INR 233.45 | INR 230.00 | 5.05K |
| 2026-06-11 | INR 230.50 | +0.35% | INR 228.05 | INR 232.20 | INR 226.55 | 7.76K |
| 2026-06-10 | INR 229.70 | -0.91% | INR 232.20 | INR 238.50 | INR 228.05 | 13.17K |
| 2026-06-09 | INR 231.80 | +1.11% | INR 234.95 | INR 234.95 | INR 230.95 | 6.77K |
| 2026-06-08 | INR 229.25 | -2.94% | INR 234.20 | INR 239.95 | INR 228.10 | 12.24K |
| 2026-06-05 | INR 236.20 | +1.59% | INR 234.40 | INR 237.45 | INR 234.20 | 6.39K |
| 2026-06-04 | INR 232.50 | -1.02% | INR 235.00 | INR 238.50 | INR 231.35 | 19.00K |
| 2026-06-03 | INR 234.90 | -0.99% | INR 237.25 | INR 240.10 | INR 232.30 | 14.20K |
| 2026-06-02 | INR 237.25 | -1.17% | INR 236.00 | INR 244.65 | INR 235.10 | 21.16K |
| 2026-06-01 | INR 240.05 | -14.71% | INR 232.30 | INR 249.60 | INR 232.30 | 125.36K |
| 2026-05-29 | INR 281.45 | +3.42% | INR 274.95 | INR 287.05 | INR 272.40 | 17.26K |
| 2026-05-28 | INR 272.15 | 0.00% | INR 272.15 | INR 272.15 | INR 272.15 | 0 |
| 2026-05-27 | INR 272.15 | -0.80% | INR 274.55 | INR 276.35 | INR 270.85 | 5.48K |