BSE - Delayed Quote INR

Nectar Lifesciences Limited (NECLIFE.BO)

24.30
+1.16
+(5.01%)
At close: June 11 at 3:51:52 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 11, 202523.5325.5323.2324.3024.30437,812
Jun 10, 202524.0924.0923.0623.1423.1489,924
Jun 9, 202524.7825.4823.4223.5323.53268,825
Jun 6, 202524.4625.0024.1524.2924.2981,430
Jun 5, 202524.7624.8024.3124.4124.4133,587
Jun 4, 202524.2524.5823.7724.3324.3352,880
Jun 3, 202525.4725.6724.0024.2524.25184,064
Jun 2, 202526.9027.0024.9524.9824.98120,974
May 30, 202527.8327.8326.8027.1127.11161,897
May 29, 202527.2427.9126.5627.4627.46197,611
May 28, 202527.2328.2726.5126.7826.78288,941
May 27, 202525.8527.5524.9027.2027.20724,091
May 26, 202523.0626.0023.0625.0525.05249,020
May 23, 202523.8624.0223.1923.7823.7860,195
May 22, 202524.2724.3023.7723.8423.8431,763
May 21, 202524.3524.7723.1324.3224.32145,295
May 20, 202524.2724.7423.7523.9723.9750,384
May 19, 202523.3324.7923.3324.2424.2496,721
May 16, 202523.2523.9923.0023.3923.39113,187
May 15, 202524.4424.4423.3723.7323.7389,863
May 14, 202522.9724.1522.2523.9223.9280,783
May 13, 202522.4722.8722.3422.5922.5916,576
May 12, 202521.7022.4921.4722.3622.3690,555
May 9, 202520.3220.8220.0520.5320.5344,432
May 8, 202522.0422.1920.9121.0221.0215,199
May 7, 202521.1521.7520.9021.6621.6659,796
May 6, 202522.3022.3021.3521.4421.4438,158
May 5, 202521.9222.0621.7721.9321.9314,317
May 2, 202522.3822.5721.7021.8121.8148,896
Apr 30, 202521.9023.1821.5022.0422.04118,923
Apr 29, 202522.6322.7922.0922.2222.2240,506
Apr 28, 202522.3622.8522.0022.1422.1446,935
Apr 25, 202524.3524.3522.2522.7922.79137,681
Apr 24, 202522.5024.8022.4823.9123.91214,166
Apr 23, 202523.2523.7322.5022.8422.84135,185
Apr 22, 202523.4923.5922.6523.2523.25170,835
Apr 21, 202523.4923.6022.7323.2123.21139,804
Apr 17, 202523.2923.2922.4022.8222.8269,931
Apr 16, 202523.4323.4322.4122.8922.89173,845
Apr 15, 202522.5023.1821.5022.7822.78227,840
Apr 11, 202523.1223.1921.1521.9021.9088,473
Apr 9, 202523.0023.0021.8022.6422.6462,696
Apr 8, 202522.5123.4022.2723.2123.21141,251
Apr 7, 202522.0622.8022.0622.3122.31308,220
Apr 4, 202526.3026.3024.5124.5124.51120,250
Apr 3, 202524.9826.1124.9725.7925.79265,827
Apr 2, 202524.9725.3223.8624.8724.87306,348
Apr 1, 202522.9724.1222.8624.1224.1296,384
Mar 28, 202524.2024.4522.7522.9822.98129,136
Mar 27, 202522.9823.9721.8523.5423.54716,387
Mar 26, 202524.4924.7022.8122.9922.99352,965
Mar 25, 202524.0125.3523.5523.9823.98275,201
Mar 24, 202525.9625.9624.0824.2524.25551,838
Mar 21, 202523.8624.7323.5524.7324.73140,596
Mar 20, 202524.2525.2623.4623.5623.56926,266
Mar 19, 202522.8124.0622.8124.0624.061,712,485
Mar 18, 202522.6023.6921.8722.9222.92447,283
Mar 17, 202523.1023.4222.6322.6322.63782,325
Mar 13, 202523.8223.8223.8223.8223.8244,235
Mar 12, 202525.0725.0725.0725.0725.0733,545
Mar 11, 202526.3826.3826.3826.3826.3827,833
Mar 10, 202529.8029.8027.7627.7627.7647,222
Mar 7, 202529.4529.9528.9329.2229.2288,300
Mar 6, 202527.7728.5827.0128.5828.5899,544
Mar 5, 202526.9527.5326.2727.2227.22100,672
Mar 4, 202525.5126.8924.9026.2326.23313,792
Mar 3, 202526.8127.2025.0025.6125.611,450,592
Feb 28, 202527.1927.2125.9726.2826.28789,833
Feb 27, 202528.1428.5027.0027.1327.13132,779
Feb 25, 202528.5028.8627.8528.1328.1369,911
Feb 24, 202529.3029.5027.9228.2628.26143,431
Feb 21, 202530.5330.6528.6028.9828.9884,463
Feb 20, 202528.7330.9928.7229.7629.7659,060
Feb 19, 202527.9830.1027.2229.2629.261,283,027
Feb 18, 202529.6430.1826.9527.3727.37114,095
Feb 17, 202529.9931.4529.1129.5229.52225,685
Feb 14, 202533.0033.0029.3630.0630.06198,620
Feb 13, 202532.0233.2431.9932.6232.6232,988
Feb 12, 202531.3233.2730.0432.1832.18187,430
Feb 11, 202535.1835.8932.3132.6832.68211,245
Feb 10, 202538.8838.8835.0135.9035.90135,368
Feb 7, 202536.2538.7036.2537.8237.8272,709
Feb 6, 202537.6638.5035.6537.7237.72121,597
Feb 5, 202535.5037.1035.5036.8036.8087,069
Feb 4, 202536.4737.0035.1335.3435.3428,823
Feb 3, 202535.5336.7935.5036.0536.0570,934
Feb 1, 202535.5335.5335.5335.5335.531,654
Jan 31, 202532.1533.8431.9133.8433.8471,065
Jan 30, 202533.2534.0032.2232.2332.23114,203
Jan 29, 202534.4935.4033.1633.9133.9171,715
Jan 28, 202535.0536.5034.8234.8234.82173,808
Jan 27, 202536.7037.7436.6536.6536.6532,792
Jan 24, 202539.3539.3538.5738.5738.5735,862
Jan 23, 202539.3039.9939.3039.3539.35162,811
Jan 22, 202539.2539.2539.2539.2539.2570,486
Jan 21, 202540.9040.9040.0540.0540.05206,549
Jan 20, 202539.9540.8639.8040.8640.86209,402
Jan 17, 202540.0640.0640.0540.0640.06172,656
Jan 16, 202539.2839.2839.2839.2839.285,194
Jan 15, 202538.5138.5138.5138.5138.5151,738
Jan 14, 202537.7637.7637.7637.7637.7615,355
Jan 13, 202538.3538.3537.0237.0237.02357,974
Jan 10, 202537.1638.6637.1637.6037.60854,834
Jan 9, 202537.9137.9137.9137.9137.9142,544
Jan 8, 202538.6838.6838.6838.6838.6849,150
Jan 7, 202538.6839.4638.6839.4639.46564,283
Jan 6, 202539.4639.4739.4639.4639.4614,813
Jan 3, 202541.3841.3840.2640.2640.26790,690
Jan 2, 202540.5740.5740.5740.5740.57115,286
Jan 1, 202539.7839.7839.7839.7839.7865,116
Dec 31, 202437.4839.0037.4839.0039.00244,741
Dec 30, 202439.8039.8038.2438.2438.24201,584
Dec 27, 202439.0239.0239.0239.0239.0283,519
Dec 26, 202440.0040.0239.8139.8139.81180,653
Dec 24, 202440.6240.6240.6240.6240.625,069
Dec 23, 202441.4441.4441.4441.4441.447,957
Dec 20, 202442.2842.2842.2842.2842.2866,682
Dec 19, 202444.9044.9043.1443.1443.141,123,530
Dec 18, 202442.3044.0242.3044.0244.021,943,161
Dec 17, 202441.9043.1640.5043.1643.162,929,973
Dec 16, 202439.5041.6038.3041.1141.112,501,990
Dec 13, 202437.2040.0536.6139.6839.684,701,473
Dec 12, 202438.3238.3238.3238.3238.321,920,837
Dec 11, 202433.3036.5033.3036.5036.501,863,848
Dec 10, 202434.8036.4533.0634.7734.77215,819
Dec 9, 202433.6534.8033.0834.8034.80112,434
Dec 6, 202433.9934.0033.1533.1533.1564,944
Dec 5, 202434.2034.4033.8233.8233.8239,647
Dec 4, 202434.9334.9334.2734.4834.4833,197
Dec 3, 202434.8234.8234.2534.2534.2534,435
Dec 2, 202433.5534.1433.5034.1434.1421,538
Nov 29, 202433.6933.6933.1033.4833.4830,731
Nov 28, 202433.9133.9133.6933.6933.6970,363
Nov 27, 202432.0533.2532.0533.2533.2556,137
Nov 26, 202432.6633.1032.6632.7032.7060,159
Nov 25, 202433.3233.3233.3233.3233.3227,309
Nov 22, 202433.5234.1533.5234.0034.00102,212
Nov 21, 202434.4534.4534.2034.2034.208,026
Nov 19, 202434.9235.9934.8934.8934.8912,945
Nov 18, 202435.9635.9635.2935.6035.6050,528
Nov 14, 202434.7036.0034.7036.0036.0030,693
Nov 13, 202434.6135.4034.5835.4035.4045,103
Nov 12, 202435.2835.2835.2835.2835.2838,164
Nov 11, 202436.0036.0035.9936.0036.0065,023
Nov 8, 202436.6036.6036.6036.6036.603,080
Nov 7, 202437.3437.3437.3437.3437.3417,871
Nov 6, 202438.1038.1038.1038.1038.1022,926
Nov 4, 202440.4940.4937.5039.6639.6698,556
Nov 1, 202439.1939.2137.9039.1139.11182,726
Oct 31, 202436.7837.8636.6137.3537.35120,615
Oct 29, 202434.3534.4833.3534.3534.3583,305
Oct 28, 202431.6534.0031.6533.2333.2353,353
Oct 25, 202434.6534.6532.9733.3133.31158,683
Oct 24, 202435.0135.6033.5134.7034.70116,823
Oct 23, 202434.0635.0033.6634.4634.4637,548
Oct 22, 202436.2036.9434.7234.9134.9132,112
Oct 21, 202436.7137.6636.1536.5336.5352,648
Oct 18, 202437.5537.5536.1537.2237.2291,128
Oct 17, 202437.2837.9436.9037.6737.6746,452
Oct 16, 202437.0138.6036.9537.2837.28128,445
Oct 15, 202438.9038.9036.8537.5237.5298,825
Oct 14, 202439.2339.4937.5438.2538.2585,668
Oct 11, 202439.8940.4538.4039.0139.0159,339
Oct 10, 202440.4540.4538.3138.6238.6277,083
Oct 9, 202440.8040.9039.0039.4839.48100,766
Oct 8, 202439.1140.9538.0040.0740.0773,680
Oct 7, 202442.0242.9039.9139.9139.91117,447
Oct 4, 202442.6145.9541.6342.0142.01239,456
Oct 3, 202441.5043.9440.7543.8243.82749,085
Oct 1, 202440.1542.0039.3341.8541.8574,521
Sep 30, 202440.9542.0039.5040.1140.1199,682
Sep 27, 202441.5041.5840.0541.0041.0088,455
Sep 26, 202441.0041.5040.0040.6940.6994,597
Sep 25, 202442.1542.7540.4040.8440.84173,144
Sep 24, 202440.8043.0040.4041.8641.86515,717
Sep 23, 202442.3443.0538.3141.7341.7318,766,900
Sep 20, 202443.6248.4041.6742.2342.23150,889
Sep 19, 202447.3947.6743.7444.0044.00159,869
Sep 18, 202447.8648.8745.7746.5346.53114,183
Sep 17, 202448.8850.1947.1147.8147.81233,398
Sep 16, 202452.6453.0047.2148.8848.88419,382
Sep 13, 202454.8054.9651.9652.4552.45134,927
Sep 12, 202453.8654.8053.1453.8853.88367,996
Sep 11, 202452.3456.3951.3853.0453.04716,665
Sep 10, 202452.0053.5051.1251.8951.89476,792
Sep 9, 202451.7153.1549.1151.6951.69514,448
Sep 6, 202446.8553.8044.2751.5151.511,604,016
Sep 5, 202441.0048.0040.3547.1947.19954,405
Sep 4, 202437.4440.6037.4440.0440.04106,833
Sep 3, 202438.4239.1337.9938.1838.18115,013
Sep 2, 202439.9340.0038.7339.2039.2094,305
Aug 30, 202440.3040.6038.6939.1339.1353,695
Aug 29, 202441.2041.8038.6539.5039.5093,360
Aug 28, 202441.0042.3040.7540.9540.95332,175
Aug 26, 202436.5241.1036.5238.9938.99824,898
Aug 23, 202437.6337.8136.3636.5236.52117,492
Aug 22, 202437.7937.9236.5137.1537.15444,443
Aug 21, 202433.0039.0932.2637.3937.392,279,223
Aug 20, 202432.7932.7931.8032.5832.58282,426
Aug 19, 202430.5332.9029.7632.2932.29118,277
Aug 16, 202430.5030.9229.7429.8729.8744,622
Aug 14, 202431.2232.4529.2530.2830.2893,946
Aug 13, 202431.0831.7030.1330.3930.3949,507
Aug 12, 202430.3531.0930.3530.4730.4756,847
Aug 9, 202431.2531.6530.7231.0831.0884,131
Aug 8, 202430.1732.3830.0031.2231.22183,578
Aug 7, 202431.3231.3229.8830.4030.4011,261
Aug 6, 202430.1030.7829.5729.6829.6837,509
Aug 5, 202430.9931.0129.5830.0430.0473,566
Aug 2, 202430.8732.3430.4631.6731.6751,313
Aug 1, 202431.7032.4730.7530.8230.8255,871
Jul 31, 202430.7032.6130.7031.7431.7474,997
Jul 30, 202431.7631.7631.0031.2031.2021,302
Jul 29, 202432.7432.7431.1031.1431.1436,686
Jul 26, 202430.9533.0030.8032.1032.10299,747
Jul 25, 202429.4030.5428.9930.3830.3867,964
Jul 24, 202429.4029.7628.3129.6329.6371,444
Jul 23, 202429.6629.6627.6028.5428.5457,194
Jul 22, 202428.0028.9927.5628.4828.4816,481
Jul 19, 202428.5928.7927.8828.0228.0241,107
Jul 18, 202428.5329.3328.4528.5928.5977,006
Jul 16, 202430.3030.3029.0129.1129.1144,903
Jul 15, 202430.3430.4729.1529.2929.29137,487
Jul 12, 202429.5030.1829.5029.7329.7374,105
Jul 11, 202430.4931.0529.1930.0630.06179,651
Jul 10, 202431.2531.2529.5029.9029.9096,750
Jul 9, 202430.6131.4530.6130.9630.96102,988
Jul 8, 202432.0932.0930.8531.1031.1071,917
Jul 5, 202430.0032.0030.0031.4131.41834,161
Jul 4, 202430.8131.8030.5830.9430.9497,586
Jul 3, 202431.3731.9831.3731.4231.4235,345
Jul 2, 202432.4532.4531.1731.2731.2716,105
Jul 1, 202431.9732.0931.2931.6931.6991,436
Jun 28, 202431.7532.2931.1531.3431.3438,475
Jun 27, 202431.5132.2530.6230.9130.9152,725
Jun 26, 202432.5432.6431.8532.0732.0722,283
Jun 25, 202433.3533.3532.1532.2832.2892,640
Jun 24, 202432.2733.3832.2732.6132.6147,712
Jun 21, 202433.8033.9532.6832.9232.9261,354
Jun 20, 202433.3634.2033.0033.2933.2959,198
Jun 19, 202434.1634.3333.0033.3633.3675,621
Jun 18, 202433.5034.3633.5034.1634.1614,536
Jun 14, 202433.5033.9533.2033.6833.6835,426
Jun 13, 202434.9034.9032.9733.3133.3149,576
Jun 12, 202433.4034.6533.3333.7733.7722,957
Jun 11, 202431.8033.3031.7332.9732.9731,062

Related Tickers

AAREYDRUGS.NS Aarey Drugs & Pharmaceuticals Limited
53.76
-1.50%
 
LASA.NS Lasa Supergenerics Limited
13.37
+1.21%
 
BLISSGVS.NS Bliss GVS Pharma Limited
152.70
+11.17%
 
SYNCOMF.NS Syncom Formulations (India) Limited
22.15
+0.68%
 
ABBOTINDIA.NS Abbott India Limited
31,635.00
-0.03%
 
AARTIPHARM.NS Aarti Pharmalabs Limited
916.85
-0.72%
 
MOREPENLAB.NS Morepen Laboratories Limited
67.37
+4.01%
 
PPLPHARMA.NS Piramal Pharma Limited
204.50
-0.76%
 
ZYDUSLIFE.NS Zydus Lifesciences Limited
978.80
-0.31%
 
NATCOPHARM.NS NATCO Pharma Limited
934.10
+5.95%