India markets closed

Nucleus Software Exports Limited (531209.BO)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
0.00
As of 6:07PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in
DateOpenHighLowClose*Adj. close**Volume
02-Aug-2021------
30-Jul-2021684.40689.90674.70679.70679.703,560
29-Jul-2021690.95701.05680.60684.40684.409,789
28-Jul-2021694.00695.70680.45688.75688.752,250
27-Jul-2021709.95709.95687.70697.00697.007,245
26-Jul-2021715.00715.00687.00693.20693.202,618
23-Jul-2021712.65715.70691.50694.65694.655,635
22-Jul-2021684.60716.90683.75709.00709.0013,976
21-Jul-2021------
20-Jul-2021709.35709.35671.95680.85680.8513,020
19-Jul-2021717.00717.00694.45708.05708.0510,573
16-Jul-2021723.00723.00701.05704.50704.508,718
15-Jul-2021695.00724.40690.00711.55711.5521,833
15-Jul-20216 Dividend
14-Jul-2021693.30703.70687.60690.50684.5015,813
13-Jul-2021710.00710.00685.60690.00684.006,552
12-Jul-2021696.15703.40687.55691.10685.0910,147
09-Jul-2021691.00698.05683.45688.15682.177,664
08-Jul-2021698.70702.35680.05690.00684.009,354
07-Jul-2021690.00703.25676.20679.50673.6015,348
06-Jul-2021719.75720.50681.75687.00681.036,443
02-Jul-2021715.00765.35709.30722.75716.471,18,109
01-Jul-2021640.95721.50638.55701.50695.401,27,054
30-Jun-2021617.00656.75611.90631.55626.0682,201
29-Jun-2021580.25617.40580.25608.00602.7213,499
28-Jun-2021599.80599.80585.15586.75581.656,208
25-Jun-2021603.60606.00593.30597.80592.615,659
24-Jun-2021593.75597.25589.65591.50586.362,309
23-Jun-2021607.00607.00581.00586.85581.758,037
22-Jun-2021595.60600.75585.55587.75582.643,681
21-Jun-2021575.00603.25567.00589.90584.774,300
18-Jun-2021591.00599.75566.65580.60575.556,018
17-Jun-2021600.00611.00586.85592.60587.4512,908
16-Jun-2021607.30614.00605.05608.35603.068,910
15-Jun-2021601.00614.20592.85604.55599.3014,298
14-Jun-2021593.40593.40562.95583.40578.336,765
11-Jun-2021566.25631.00566.25586.75581.6522,998
10-Jun-2021564.00572.00553.50558.50553.6510,057
09-Jun-2021564.20573.90556.00559.70554.846,931
08-Jun-2021578.95578.95558.00558.90554.045,061
07-Jun-2021570.00590.00565.40566.85561.9222,921
04-Jun-2021600.00600.05575.75580.25575.2121,327
03-Jun-2021621.00625.00597.75602.90597.6620,263
02-Jun-2021590.00612.30590.00609.95604.656,137
01-Jun-2021611.35612.00588.35595.60590.427,560
28-May-2021621.80624.00599.00602.45597.227,418
27-May-2021620.00633.85604.00610.25604.9522,861
26-May-2021577.00623.65576.15618.40613.0324,051
25-May-2021586.50587.60575.75578.05573.034,745
24-May-2021594.00594.70581.75583.50578.434,336
21-May-2021584.00595.25577.45580.25575.216,544
20-May-2021590.00602.90570.55578.45573.428,897
19-May-2021593.00611.05585.00589.85584.727,353
18-May-2021598.00616.30575.50592.45587.3028,983
17-May-2021557.50567.20550.55558.95554.094,374
14-May-2021578.40578.40544.70552.00547.208,158
13-May-2021574.55574.55574.55574.55569.56-
12-May-2021588.00595.05565.55574.55569.5617,310
11-May-2021555.00605.25540.25585.10580.0227,564
10-May-2021536.45556.00536.45544.65539.923,404
07-May-2021554.25555.00531.10536.45531.795,425
06-May-2021522.45563.40506.95543.35538.6322,779
05-May-2021533.95533.95516.75520.40515.882,385
04-May-2021522.00538.60522.00529.25524.654,072
03-May-2021522.00540.00522.00527.50522.923,824
30-Apr-2021536.20543.50532.75534.85530.203,764
29-Apr-2021564.95564.95533.80536.10531.446,116
28-Apr-2021560.00561.55538.10543.65538.936,046
27-Apr-2021558.80579.00535.90554.00549.199,936
26-Apr-2021565.00565.00527.20540.35535.651,805
23-Apr-2021530.00543.25515.95531.00526.394,178
22-Apr-2021519.00536.45519.00533.40528.773,006
21-Apr-2021513.75513.75513.75513.75509.29-
20-Apr-2021535.75535.90511.20513.75509.292,466
19-Apr-2021545.00545.00519.90528.00523.412,911
16-Apr-2021535.95556.40534.50551.85547.0510,055
15-Apr-2021532.60539.95523.85536.05531.391,700
14-Apr-2021542.00542.00542.00542.00537.29-
13-Apr-2021532.40547.70520.85542.00537.293,487
12-Apr-2021548.20550.00507.10532.40527.7715,016
09-Apr-2021547.20561.30545.45554.70549.8811,378
08-Apr-2021559.45559.45540.50542.30537.594,342
07-Apr-2021550.00561.00522.70547.10542.3521,001
06-Apr-2021537.45547.90535.90541.55536.845,589
05-Apr-2021501.00537.15501.00532.40527.7722,639
01-Apr-2021490.00501.45490.00495.45491.144,421
31-Mar-2021489.05499.50476.00481.60477.424,075
30-Mar-2021498.00501.45487.00489.05484.806,625
29-Mar-2021501.30501.30501.30501.30496.94-
26-Mar-2021502.05508.50498.00501.30496.941,272
25-Mar-2021502.20508.15492.00493.35489.064,882
24-Mar-2021511.00512.45492.00499.65495.312,117
23-Mar-2021516.90516.90500.00506.35501.955,554
22-Mar-2021507.40515.00504.10505.85501.454,345
19-Mar-2021504.90525.95489.20512.85508.393,864
18-Mar-2021525.40526.00502.00505.35500.967,837
17-Mar-2021528.00548.00515.00517.45512.9513,977
16-Mar-2021505.00544.00505.00527.25522.6713,612
15-Mar-2021502.25524.05502.25519.70515.186,265
12-Mar-2021512.00534.15511.05513.10508.645,976
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...