NSE - Delayed Quote INR

Nucleus Software Exports Limited (NUCLEUS.NS)

923.35
-5.40
(-0.58%)
At close: April 24 at 3:29:51 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025928.75953.65911.15923.35923.3553,220
Apr 23, 2025950.00962.45921.60928.75928.7545,154
Apr 22, 2025950.00975.25934.50943.00943.0056,687
Apr 21, 2025944.30996.45942.35957.55957.55105,965
Apr 17, 2025877.60999.00877.60944.30944.30752,130
Apr 16, 2025859.45888.00848.30877.60877.6047,132
Apr 15, 2025825.00854.90811.05846.75846.7542,677
Apr 11, 2025809.00819.00793.25808.55808.5517,897
Apr 9, 2025780.00789.80768.60780.45780.4510,883
Apr 8, 2025783.70798.00771.90791.40791.4016,716
Apr 7, 2025776.25798.30725.00772.10772.1048,494
Apr 4, 2025819.00826.95798.60809.60809.6022,844
Apr 3, 2025802.00824.85802.00819.90819.909,355
Apr 2, 2025806.05829.70803.00819.75819.7513,773
Apr 1, 2025802.70828.55799.00810.65810.6520,395
Mar 28, 2025809.80828.45800.00802.70802.7039,689
Mar 27, 2025804.50819.00802.00804.75804.7544,867
Mar 26, 2025823.85834.40804.00806.25806.2541,181
Mar 25, 2025842.90842.90821.25823.85823.8536,767
Mar 24, 2025830.05854.05822.60828.60828.6046,445
Mar 21, 2025825.60845.20816.20823.65823.6550,785
Mar 20, 2025832.25847.55820.00821.75821.7530,371
Mar 19, 2025815.00835.00814.20825.30825.3027,611
Mar 18, 2025794.85794.85794.85794.85794.85-
Mar 17, 2025800.00807.30792.00794.85794.8529,255
Mar 13, 2025818.50818.95802.70805.30805.3019,685
Mar 12, 2025827.75833.35805.00806.40806.4022,591
Mar 11, 2025858.65858.65824.50825.70825.7025,922
Mar 10, 2025900.00905.00855.00858.60858.6013,691
Mar 7, 2025900.40910.00895.50900.25900.2510,143
Mar 6, 2025899.95915.00899.95900.40900.4017,250
Mar 5, 2025882.65902.25882.65894.20894.2018,063
Mar 4, 2025857.60889.00847.25881.00881.0018,321
Mar 3, 2025855.00883.00838.05870.65870.6528,940
Feb 28, 2025889.30889.30833.30854.00854.0024,209
Feb 27, 2025875.00894.00870.50886.15886.1520,862
Feb 25, 2025837.50894.25837.50887.40887.4035,915
Feb 24, 2025866.00866.00834.05844.10844.1030,457
Feb 21, 2025870.00895.00860.00866.10866.1027,837
Feb 20, 2025812.30883.90812.25876.35876.3553,062
Feb 19, 2025805.70832.20800.05824.60824.6041,456
Feb 18, 2025806.00826.70795.30802.80802.8031,266
Feb 17, 2025806.15830.40801.55817.45817.4529,721
Feb 14, 2025815.60820.05790.55806.15806.15183,586
Feb 13, 2025824.90828.80796.50810.05810.0536,230
Feb 12, 2025840.25840.25794.55802.50802.5057,458
Feb 11, 2025885.00885.00820.00827.85827.8551,717
Feb 10, 2025907.00907.00871.00875.05875.0528,890
Feb 7, 2025910.55915.70901.25907.00907.0014,432
Feb 6, 2025912.10921.45900.75909.45909.4526,998
Feb 5, 2025915.55925.00910.00912.10912.1025,172
Feb 4, 2025929.15936.95913.95916.45916.4520,655
Feb 3, 2025924.95939.25904.05918.70918.7020,759
Feb 1, 2025936.55937.00915.00928.10928.1026,265
Jan 31, 2025946.80950.90917.50925.85925.8532,621
Jan 30, 2025949.00969.00934.20941.80941.8018,711
Jan 29, 2025948.00972.90931.00957.70957.7042,211
Jan 28, 20251,008.401,019.80921.00948.65948.6567,264
Jan 27, 20251,036.251,057.00995.051,003.101,003.1021,412
Jan 24, 20251,056.551,085.451,052.001,057.051,057.0516,239
Jan 23, 20251,007.601,098.651,007.601,061.601,061.6035,966
Jan 22, 20251,040.951,042.001,012.001,016.151,016.1514,265
Jan 21, 20251,030.551,072.051,030.001,036.551,036.5517,010
Jan 20, 20251,031.001,040.501,020.001,038.601,038.609,105
Jan 17, 20251,041.001,043.751,025.001,031.951,031.9512,029
Jan 16, 20251,028.051,049.801,028.051,041.551,041.5512,784
Jan 15, 20251,030.001,039.751,009.901,022.351,022.3514,394
Jan 14, 20251,029.751,064.701,007.501,034.501,034.5020,469
Jan 13, 20251,064.401,080.951,007.001,013.501,013.5026,160
Jan 10, 20251,112.401,114.001,067.001,069.851,069.8514,605
Jan 9, 20251,100.001,114.951,083.051,106.601,106.6013,564
Jan 8, 20251,105.001,118.351,090.601,102.451,102.459,967
Jan 7, 20251,109.451,124.301,089.101,106.251,106.2519,570
Jan 6, 20251,150.001,165.001,084.401,095.351,095.3576,376
Jan 3, 20251,090.501,190.001,089.951,134.501,134.50146,939
Jan 2, 20251,044.001,110.001,035.001,085.701,085.7053,915
Jan 1, 20251,022.001,039.901,015.051,037.801,037.8014,444
Dec 31, 20241,010.001,021.60999.001,017.501,017.5020,680
Dec 30, 20241,033.101,033.101,001.251,014.401,014.4024,160
Dec 27, 20241,027.901,031.701,011.001,017.851,017.8528,294
Dec 26, 20241,039.001,042.551,021.001,022.501,022.5012,950
Dec 24, 20241,038.001,044.951,030.051,038.951,038.9513,133
Dec 23, 20241,054.351,078.051,028.101,032.551,032.5522,297
Dec 20, 20241,070.451,070.451,036.801,041.901,041.9026,377
Dec 19, 20241,059.001,072.351,048.101,058.101,058.1027,498
Dec 18, 20241,080.001,092.851,065.001,071.901,071.9024,578
Dec 17, 20241,096.001,107.551,078.001,082.751,082.7540,558
Dec 16, 20241,105.901,126.601,096.051,099.101,099.1027,577
Dec 13, 20241,127.601,131.551,099.801,105.901,105.9031,192
Dec 12, 20241,139.501,152.001,120.001,127.601,127.6023,386
Dec 11, 20241,141.201,153.901,135.951,139.501,139.5011,404
Dec 10, 20241,152.901,166.251,129.551,141.201,141.2020,176
Dec 9, 20241,157.501,166.601,135.551,149.001,149.0025,628
Dec 6, 20241,152.001,165.001,145.001,153.451,153.4518,796
Dec 5, 20241,144.001,159.001,131.051,150.551,150.5525,001
Dec 4, 20241,149.001,163.051,130.101,135.301,135.3029,016
Dec 3, 20241,100.051,168.001,100.051,140.151,140.1592,161
Dec 2, 20241,118.051,120.001,093.651,100.051,100.0512,897
Nov 29, 20241,111.901,115.201,095.001,104.051,104.0515,091
Nov 28, 20241,112.001,125.151,095.001,110.451,110.4525,826
Nov 27, 20241,070.001,125.001,070.001,116.401,116.4033,002
Nov 26, 20241,055.901,070.001,050.001,067.851,067.8530,362
Nov 25, 20241,069.001,077.301,045.751,050.301,050.3025,841
Nov 22, 20241,062.551,063.501,041.301,050.051,050.0526,620
Nov 21, 20241,111.101,111.101,050.001,054.751,054.7538,182
Nov 19, 20241,117.101,129.451,098.901,107.901,107.9015,276
Nov 18, 20241,145.001,145.151,110.101,114.101,114.1014,569
Nov 14, 20241,135.451,149.951,112.001,139.801,139.8019,993
Nov 13, 20241,154.051,168.251,120.001,132.101,132.1027,622
Nov 12, 20241,205.001,211.901,106.951,174.051,174.0555,635
Nov 11, 20241,220.001,220.001,188.101,205.851,205.859,584
Nov 8, 20241,220.951,225.701,200.001,204.551,204.5512,402
Nov 7, 20241,216.501,222.301,207.001,220.951,220.9510,898
Nov 6, 20241,205.001,226.901,192.351,211.751,211.7526,758
Nov 5, 20241,200.351,228.001,182.001,214.451,214.4520,775
Nov 4, 20241,217.151,217.151,185.051,200.351,200.3515,518
Nov 1, 20241,224.951,225.001,205.001,217.001,217.0010,692
Oct 31, 20241,171.051,194.951,171.051,191.901,191.9013,766
Oct 30, 20241,173.001,196.951,160.651,183.301,183.3014,600
Oct 29, 20241,168.651,180.401,145.351,166.501,166.5010,663
Oct 28, 20241,173.501,188.751,123.101,168.651,168.6518,224
Oct 25, 20241,187.901,187.901,141.101,156.151,156.1521,879
Oct 24, 20241,214.001,215.301,174.051,176.151,176.1515,776
Oct 23, 20241,209.001,222.901,174.151,208.751,208.7527,357
Oct 22, 20241,235.001,241.901,200.001,201.851,201.8517,287
Oct 21, 20241,257.901,259.001,226.001,233.001,233.0013,632
Oct 18, 20241,251.001,257.001,230.051,245.201,245.2013,140
Oct 17, 20241,267.651,282.001,245.051,256.151,256.1515,389
Oct 16, 20241,280.001,280.001,260.001,267.101,267.108,639
Oct 15, 20241,295.151,298.001,249.951,275.851,275.8520,588
Oct 14, 20241,295.051,346.601,280.051,292.001,292.0039,059
Oct 11, 20241,217.351,328.551,214.001,299.601,299.6096,514
Oct 10, 20241,224.901,235.901,200.001,214.451,214.4527,030
Oct 9, 20241,211.701,232.851,208.901,214.251,214.2532,587
Oct 8, 20241,212.751,226.551,193.151,208.701,208.7023,141
Oct 7, 20241,232.001,244.651,204.801,209.751,209.7517,240
Oct 4, 20241,240.001,251.951,227.101,237.951,237.9518,136
Oct 3, 20241,235.001,241.901,229.001,234.801,234.8019,273
Oct 1, 20241,243.851,259.901,235.001,238.651,238.6514,409
Sep 30, 20241,264.951,265.201,238.051,243.851,243.8535,119
Sep 27, 20241,299.001,299.001,251.101,256.051,256.0556,737
Sep 26, 20241,290.001,290.001,271.651,277.051,277.0519,252
Sep 25, 20241,302.001,334.001,259.351,275.801,275.8067,752
Sep 24, 20241,280.001,308.001,272.001,300.001,300.0081,928
Sep 23, 20241,280.001,299.451,256.101,287.601,287.6036,930
Sep 20, 20241,291.451,291.451,247.001,277.301,277.3033,196
Sep 19, 20241,318.001,318.001,249.351,272.351,272.3540,633
Sep 18, 20241,308.351,309.651,286.451,296.351,296.3516,418
Sep 17, 20241,325.001,325.001,292.001,298.901,298.9022,455
Sep 16, 20241,337.201,345.601,300.101,316.351,316.3528,046
Sep 13, 20241,340.001,346.001,329.001,337.201,337.2021,851
Sep 12, 20241,343.551,343.551,319.051,329.251,329.2518,033
Sep 11, 20241,330.001,358.001,320.051,330.251,330.2519,558
Sep 10, 20241,351.701,368.101,325.701,341.251,341.2532,547
Sep 9, 20241,382.001,386.401,332.001,351.701,351.7032,263
Sep 6, 20241,398.851,405.001,345.001,361.651,361.6594,323
Sep 5, 20241,368.551,375.001,339.101,348.451,348.4531,143
Sep 4, 20241,360.001,375.601,360.001,367.551,367.5516,959
Sep 3, 20241,388.051,388.051,366.701,379.351,379.3538,512
Sep 2, 20241,407.001,418.801,402.001,409.551,409.5540,300
Aug 30, 20241,402.951,405.951,390.001,400.151,400.1529,395
Aug 29, 20241,398.901,410.801,385.001,394.151,394.1532,976
Aug 28, 20241,383.001,420.001,376.601,390.901,390.9066,789
Aug 27, 20241,383.851,399.951,371.151,375.051,375.0578,956
Aug 26, 20241,407.951,419.001,377.201,383.851,383.8591,099
Aug 23, 20241,424.051,435.001,369.901,378.651,378.65161,950
Aug 22, 20241,524.051,526.951,411.901,424.201,424.20600,320
Aug 21, 20241,550.051,574.001,465.551,524.101,524.101,388,954
Aug 20, 20241,374.801,410.051,331.901,410.051,410.05665,124
Aug 19, 20241,207.201,220.001,168.001,175.051,175.0551,819
Aug 16, 20241,168.951,214.001,165.001,203.101,203.1039,105
Aug 14, 20241,165.401,178.001,139.751,142.201,142.2026,233
Aug 13, 20241,180.001,180.001,139.551,154.651,154.6531,850
Aug 12, 20241,201.151,209.901,167.001,169.551,169.5561,169
Aug 9, 20241,230.001,230.001,194.351,200.701,200.7044,197
Aug 8, 20241,211.001,240.551,201.051,206.851,206.8538,604
Aug 7, 20241,224.251,255.951,200.701,209.501,209.5055,916
Aug 6, 20241,272.901,307.701,195.451,200.151,200.15142,435
Aug 5, 20241,349.051,349.051,260.001,272.051,272.05341,299
Aug 2, 20241,533.001,538.401,489.801,503.151,503.1551,077
Aug 1, 20241,540.001,628.001,534.001,543.001,543.00128,153
Jul 31, 20241,538.101,542.701,514.101,532.751,532.7518,842
Jul 30, 20241,506.251,559.001,506.251,520.901,520.9040,142
Jul 29, 20241,534.001,544.951,500.601,506.251,506.2541,154
Jul 26, 20241,539.701,570.001,516.001,522.251,522.2537,409
Jul 25, 20241,530.051,570.001,519.701,539.701,539.7036,036
Jul 24, 20241,524.001,578.001,514.501,539.051,539.0584,645
Jul 23, 20241,495.051,528.651,450.051,508.751,508.7559,219
Jul 22, 20241,493.451,535.551,473.551,488.551,488.5565,718
Jul 19, 20241,478.151,645.001,478.151,493.451,493.45361,388
Jul 18, 20241,451.001,520.001,415.001,478.051,478.0593,781
Jul 16, 20241,507.451,530.051,450.001,462.151,462.1548,133
Jul 15, 20241,476.001,540.651,446.001,496.951,496.95204,674
Jul 12, 20241,400.001,475.001,395.151,427.901,427.9099,593
Jul 11, 20241,411.001,419.151,391.001,392.101,392.1023,866
Jul 10, 20241,415.001,415.001,370.001,407.801,407.8036,041
Jul 9, 20241,407.051,411.951,385.051,401.851,401.8530,149
Jul 8, 20241,410.001,424.951,386.101,390.751,390.7527,671
Jul 5, 2024 12.5 Dividend
Jul 5, 20241,438.801,438.801,405.001,418.601,418.6027,529
Jul 4, 20241,444.301,456.001,425.601,431.651,419.1550,287
Jul 3, 20241,428.001,436.651,415.401,428.301,415.8330,958
Jul 2, 20241,415.001,439.901,400.401,409.601,397.2935,498
Jul 1, 20241,400.001,436.001,400.001,410.401,398.0939,575
Jun 28, 20241,407.851,437.001,390.001,419.951,407.5531,857
Jun 27, 20241,407.151,425.301,382.751,403.751,391.4939,402
Jun 26, 20241,443.901,445.901,395.201,401.651,389.4144,734
Jun 25, 20241,523.401,523.401,431.551,443.901,431.29122,563
Jun 24, 20241,364.701,449.951,345.901,437.151,424.60172,203
Jun 21, 20241,334.001,389.001,322.051,345.851,334.1084,500
Jun 20, 20241,291.001,320.801,291.001,315.251,303.7722,191
Jun 19, 20241,324.801,338.001,282.251,288.851,277.6056,221
Jun 18, 20241,308.101,336.001,308.101,321.501,309.9635,051
Jun 14, 20241,265.001,345.001,259.301,304.051,292.6685,138
Jun 13, 20241,250.651,294.001,247.501,259.301,248.3047,144
Jun 12, 20241,240.501,268.851,232.001,237.001,226.2027,669
Jun 11, 20241,269.901,276.651,231.051,240.501,229.6733,412
Jun 10, 20241,274.001,274.001,247.001,261.751,250.7351,760
Jun 7, 20241,187.201,247.751,181.001,243.401,232.54106,280
Jun 6, 20241,190.051,215.001,166.851,174.251,164.0062,333
Jun 5, 20241,193.001,193.001,128.251,180.601,170.2928,101
Jun 4, 20241,220.251,220.251,104.101,136.851,126.92148,614
Jun 3, 20241,219.001,225.001,184.651,202.201,191.7025,920
May 31, 20241,154.451,189.401,140.001,171.201,160.9731,748
May 30, 20241,200.051,208.451,141.001,166.101,155.9254,766
May 29, 20241,193.751,229.551,191.001,198.151,187.6936,820
May 28, 20241,252.051,264.701,191.001,202.001,191.51227,459
May 27, 20241,366.701,366.701,239.451,252.051,241.12111,433
May 24, 20241,440.651,440.651,353.001,365.001,353.0886,219
May 23, 20241,358.001,474.701,336.301,440.651,428.07246,257
May 22, 20241,371.651,374.951,337.601,349.051,337.2718,462
May 21, 20241,325.201,378.901,325.201,361.551,349.6622,385
May 17, 20241,305.101,348.001,305.101,342.801,331.0811,872
May 16, 20241,354.951,367.651,330.051,338.651,326.9613,705
May 15, 20241,360.001,386.001,340.001,348.051,336.2818,033
May 14, 20241,347.251,373.951,335.201,355.051,343.2215,952
May 13, 20241,296.001,359.951,296.001,337.151,325.4838,586
May 10, 20241,310.051,329.401,292.901,310.001,298.5615,864
May 9, 20241,330.001,351.951,300.101,306.601,295.1918,485
May 8, 20241,327.001,356.651,312.001,343.751,332.0210,811
May 7, 20241,343.701,360.951,330.001,336.251,324.5814,391
May 6, 20241,384.001,391.301,340.001,343.701,331.9722,392
May 3, 20241,400.001,405.051,364.051,381.301,369.2420,917
May 2, 20241,386.001,404.651,371.751,390.951,378.8124,666
Apr 30, 20241,426.001,432.251,380.651,386.001,373.9036,399
Apr 29, 20241,438.001,477.601,410.001,423.801,411.3774,253
Apr 26, 20241,400.051,440.001,380.201,422.251,409.83177,589
Apr 25, 20241,375.001,424.501,363.001,377.551,365.5262,400
Apr 24, 20241,339.901,410.951,331.151,372.551,360.5791,110

Related Tickers

KFINTECH.NS KFin Technologies Limited
1,227.00
-4.63%
 
INTELLECT.NS Intellect Design Arena Limited
809.45
+0.76%
 
KERNEX.BO Kernex Microsystems (India) Limited
838.40
-1.18%
 
TREJHARA.NS Trejhara Solutions Limited
267.99
-0.93%
 
TATAELXSI.BO Tata Elxsi Limited
5,918.10
+4.49%
 
BBOX.NS Black Box Limited
422.95
+10.00%
 
IZMO.NS IZMO Limited
322.05
-1.50%
 
63MOONS.NS 63 moons technologies limited
702.85
-1.93%
 
KFINTECH.BO KFin Technologies Limited
1,226.40
-4.66%
 
BLACKBUCK.NS ZINKA LOGISTICS SOL LTD
427.30
-1.23%