Nureca

NURE
🏛️ india →
238.28
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 229.05 229.10 229.05 229.10 0.1K
09:16 230.01 230.01 230.01 230.01 0.0K
09:17 229.06 229.06 229.06 229.06 0.0K
09:18 230.12 230.12 230.12 230.12 0.0K
09:19 230.11 230.20 230.11 230.20 0.1K
09:21 231.63 232.54 231.63 232.54 0.1K
09:22 232.75 232.75 231.56 231.56 0.0K
09:23 231.66 231.66 231.66 231.66 0.0K
09:27 231.32 231.32 230.42 231.02 0.2K
09:28 232.00 232.00 231.92 231.92 0.1K
09:30 231.50 231.74 231.50 231.74 0.3K
09:31 231.57 231.57 231.57 231.57 0.0K
09:33 231.50 231.61 231.50 231.61 0.3K
09:36 231.53 231.53 231.53 231.53 0.0K
09:37 231.50 231.50 231.50 231.50 0.0K
09:39 231.50 231.50 231.50 231.50 0.5K
09:40 231.50 231.50 231.50 231.50 0.1K
09:41 231.54 231.55 230.94 230.94 0.5K
09:42 230.33 230.37 230.00 230.00 0.1K
09:45 230.00 230.00 230.00 230.00 0.1K
09:47 230.00 230.01 230.00 230.01 0.0K
09:48 230.01 230.01 230.01 230.01 0.0K
09:49 230.01 230.01 230.01 230.01 0.0K
09:51 230.00 230.00 230.00 230.00 0.1K
09:53 230.02 230.02 230.02 230.02 0.1K
09:56 230.15 230.15 230.15 230.15 0.0K
10:01 230.81 230.81 230.81 230.81 0.0K
10:05 231.00 231.00 231.00 231.00 0.1K
10:07 231.25 231.25 231.25 231.25 0.1K
10:14 231.29 231.29 231.29 231.29 0.0K
10:15 231.00 231.00 231.00 231.00 0.0K
10:17 231.08 231.08 231.08 231.08 0.0K
10:23 231.00 231.00 231.00 231.00 0.1K
10:25 231.18 231.18 231.18 231.18 0.0K
10:26 231.00 231.00 231.00 231.00 0.0K
10:28 231.19 231.19 231.19 231.19 0.1K
10:31 231.18 231.18 231.18 231.18 0.1K
10:32 231.07 231.24 231.07 231.24 0.0K
10:33 231.43 231.43 231.43 231.43 0.0K
10:35 231.30 231.30 231.30 231.30 0.0K
10:38 231.35 231.35 231.35 231.35 0.0K
10:44 231.00 231.00 231.00 231.00 0.1K
10:53 231.01 231.01 231.01 231.01 0.0K
10:55 231.17 231.17 231.17 231.17 0.0K
10:56 231.20 231.20 231.20 231.20 0.1K
10:57 231.50 231.50 231.50 231.50 0.1K
11:01 231.56 231.56 231.14 231.14 0.2K
11:04 230.50 230.50 230.50 230.50 0.0K
11:05 230.00 230.00 230.00 230.00 0.0K
11:07 228.78 228.78 228.78 228.78 0.0K
11:08 228.47 229.03 228.47 229.03 0.1K
11:15 228.59 228.59 228.59 228.59 0.0K
11:23 228.50 228.50 228.50 228.50 0.0K
11:33 228.60 228.60 228.60 228.60 0.0K
11:36 228.60 228.60 228.60 228.60 0.0K
11:38 229.09 229.09 229.09 229.09 0.0K
11:40 229.08 229.08 229.08 229.08 0.0K
11:41 229.36 229.36 229.36 229.36 0.0K
11:44 228.96 228.96 228.96 228.96 0.0K
11:52 228.51 228.51 228.51 228.51 0.0K
12:08 229.31 229.31 229.31 229.31 0.1K
12:15 229.00 229.00 229.00 229.00 0.2K
12:46 229.13 229.13 229.13 229.13 0.0K
12:52 229.25 229.25 229.25 229.25 0.0K
12:56 229.11 229.25 229.11 229.25 0.1K
12:57 229.25 229.25 229.25 229.25 0.0K
13:07 229.62 229.62 229.62 229.62 0.0K
13:12 229.47 229.47 229.47 229.47 0.0K
13:13 230.00 230.00 230.00 230.00 0.2K
13:19 229.54 229.54 229.54 229.54 0.0K
13:21 228.81 228.81 228.81 228.81 0.2K
13:30 227.61 227.61 227.61 227.61 0.2K
13:35 227.90 227.90 227.90 227.90 0.0K
13:36 227.97 227.97 227.97 227.97 0.1K
13:38 227.60 227.60 227.60 227.60 0.0K
13:39 227.60 227.60 227.60 227.60 0.0K
13:40 227.60 227.60 227.60 227.60 0.1K
13:41 227.17 227.17 227.17 227.17 0.0K
13:42 227.03 227.03 227.03 227.03 0.1K
13:46 227.02 227.02 226.96 226.96 0.0K
13:50 226.96 227.02 226.96 227.02 0.0K
13:52 226.95 226.95 226.95 226.95 0.0K
13:53 226.95 226.95 226.95 226.95 0.0K
13:56 226.59 226.77 226.51 226.77 0.0K
13:57 226.63 226.63 226.63 226.63 0.0K
13:59 226.65 226.65 226.65 226.65 0.0K
14:01 226.62 226.62 226.62 226.62 0.0K
14:04 226.62 226.62 226.62 226.62 0.0K
14:06 226.51 226.51 226.51 226.51 0.1K
14:27 226.52 226.52 226.52 226.52 0.0K
14:29 226.52 226.52 226.52 226.52 0.0K
14:31 226.52 226.52 226.52 226.52 0.2K
14:37 226.54 226.54 226.54 226.54 0.1K
14:40 226.50 226.50 226.50 226.50 0.0K
14:42 226.62 226.62 226.62 226.62 0.1K
14:44 226.62 226.62 226.62 226.62 0.0K
14:45 226.62 226.62 226.62 226.62 0.0K
14:46 226.50 226.50 226.50 226.50 0.1K
14:51 227.18 227.18 227.18 227.18 0.0K
14:53 226.51 226.51 226.51 226.51 0.0K
14:56 226.51 226.51 226.51 226.51 0.0K
14:58 226.99 226.99 226.99 226.99 0.0K
15:00 227.19 227.19 227.19 227.19 0.0K
15:05 226.67 226.67 226.67 226.67 0.0K
15:11 227.57 227.57 227.57 227.57 0.0K
15:13 227.80 227.80 227.80 227.80 0.1K
15:15 229.62 229.62 229.62 229.62 0.5K
15:16 229.97 229.97 228.27 229.97 0.3K
15:17 230.00 230.00 230.00 230.00 0.4K
15:19 227.68 227.68 227.68 227.68 0.0K
15:26 229.96 230.00 229.96 230.00 0.1K
15:27 230.19 230.19 230.19 230.19 0.0K
15:28 230.42 232.00 230.42 232.00 0.1K
15:29 232.00 235.00 230.48 230.48 0.7K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 230.00 243.13 230.00 238.28 0.0M
2025-10-01 229.00 232.00 229.00 230.78 0.0M
2025-09-30 229.05 235.00 226.50 230.48 0.0M
2025-09-29 226.01 234.58 226.00 227.90 0.0M
2025-09-26 229.30 232.56 226.25 228.34 0.0M
2025-09-25 231.50 234.14 231.00 231.45 0.0M
2025-09-24 237.00 242.99 231.46 233.14 0.0M
2025-09-23 240.00 242.10 235.00 235.74 0.0M
2025-09-22 251.50 254.94 238.70 239.69 0.0M
2025-09-19 253.10 253.73 250.00 252.43 0.0M
2025-09-18 253.45 254.10 250.50 251.80 0.0M
2025-09-17 253.00 256.30 252.00 252.19 0.0M
2025-09-16 268.70 268.70 253.00 255.00 0.0M
2025-09-15 258.31 269.00 257.60 265.92 0.0M
2025-09-12 256.80 261.99 256.80 258.89 0.0M
2025-09-11 255.50 278.40 250.22 256.80 0.1M
2025-09-10 252.79 256.90 251.62 254.30 0.0M
2025-09-09 254.00 255.90 250.00 251.62 0.0M
2025-09-08 257.50 258.50 252.20 252.69 0.0M
2025-09-05 261.80 269.88 255.00 257.10 0.0M
2025-09-04 254.45 274.48 253.50 260.08 0.1M
2025-09-03 243.00 254.00 242.41 251.48 0.0M
2025-09-02 242.10 245.00 241.00 241.77 0.0M
2025-09-01 246.00 246.00 240.00 240.84 0.0M
2025-08-29 239.35 242.40 237.50 240.11 0.0M
2025-08-28 231.00 241.46 231.00 239.34 0.0M
2025-08-26 239.00 241.70 236.00 237.51 0.0M
2025-08-25 245.95 245.95 237.00 237.96 0.0M
2025-08-22 242.40 245.90 239.10 243.67 0.0M
2025-08-21 243.85 249.89 241.62 244.58 0.0M
2025-08-20 240.00 248.79 238.21 241.45 0.0M
2025-08-19 236.79 241.88 235.05 239.30 0.0M
2025-08-18 233.50 238.29 232.95 235.52 0.0M
2025-08-14 237.30 237.30 230.20 232.25 0.0M
2025-08-13 235.90 242.01 233.98 236.04 0.0M
2025-08-12 238.50 238.50 232.05 234.66 0.0M
2025-08-11 238.20 248.00 233.45 238.51 0.0M
2025-08-08 234.00 240.00 234.00 236.98 0.0M
2025-08-07 234.20 239.79 233.01 235.81 0.0M
2025-08-06 238.10 241.00 232.30 233.00 0.0M
2025-08-05 241.10 245.01 235.51 236.81 0.0M
2025-08-04 241.94 245.00 237.01 240.84 0.0M
2025-08-01 250.00 253.49 235.10 240.94 0.0M
2025-07-31 238.30 262.10 236.40 249.05 0.0M
2025-07-30 238.60 242.95 236.80 238.30 0.0M
2025-07-29 240.00 241.85 235.10 237.35 0.0M
2025-07-28 247.00 248.65 238.95 241.00 0.0M
2025-07-25 250.00 252.20 247.00 247.35 0.0M
2025-07-24 255.00 255.00 250.80 251.75 0.0M
2025-07-23 256.40 257.70 250.00 250.90 0.0M
2025-07-22 257.40 259.90 255.35 256.40 0.0M
2025-07-21 257.45 259.45 255.30 257.55 0.0M
2025-07-18 258.75 261.70 254.05 257.50 0.0M
2025-07-17 261.50 266.65 256.00 257.50 0.0M
2025-07-16 285.00 289.95 256.20 260.15 0.2M
2025-07-15 288.80 291.20 283.90 284.65 0.0M
2025-07-14 290.00 294.95 285.20 287.30 0.0M
2025-07-11 289.90 291.00 281.50 286.65 0.0M
2025-07-10 301.20 314.60 287.00 289.90 0.0M
2025-07-09 291.90 299.65 281.50 299.65 0.0M
2025-07-08 287.50 287.50 283.15 285.40 0.0M
2025-07-07 289.15 289.15 283.00 286.10 0.0M
2025-07-04 283.00 291.00 283.00 286.30 0.0M
2025-07-03 284.25 289.95 281.05 286.60 0.0M
2025-07-02 292.00 292.00 279.70 284.25 0.0M
2025-07-01 284.80 288.00 275.65 278.35 0.0M
2025-06-30 280.00 287.00 279.05 284.80 0.0M
2025-06-27 279.00 290.00 275.05 284.90 0.0M
2025-06-26 282.00 285.00 276.25 278.45 0.0M
2025-06-25 268.60 282.00 261.00 282.00 0.0M
2025-06-24 263.00 272.00 262.60 268.60 0.0M
2025-06-23 266.00 267.00 263.00 263.90 0.0M
2025-06-20 273.95 275.00 266.00 268.10 0.0M
2025-06-19 282.95 282.95 272.50 273.95 0.0M
2025-06-18 290.00 290.00 272.65 277.45 0.0M
2025-06-17 283.90 286.40 276.25 283.25 0.0M
2025-06-16 282.00 286.40 270.65 273.50 0.0M
2025-06-13 282.05 284.00 274.00 279.65 0.0M
2025-06-12 301.85 303.35 282.65 285.75 0.0M
2025-06-11 286.00 296.65 280.00 296.65 0.0M
2025-06-10 289.00 289.00 280.00 282.55 0.0M
2025-06-09 290.00 291.00 276.65 281.75 0.0M
2025-06-06 289.00 290.00 283.50 287.15 0.0M
2025-06-05 265.00 283.30 261.55 283.30 0.0M
2025-06-04 280.80 288.00 266.10 269.85 0.0M
2025-06-03 275.00 281.00 274.05 280.10 0.0M
2025-06-02 254.95 268.30 250.00 268.30 0.0M
2025-05-30 250.49 255.52 250.49 255.52 0.0M
2025-05-29 254.99 254.99 250.00 250.51 0.0M
2025-05-28 251.50 255.05 251.00 255.05 0.0M
2025-05-27 255.93 255.93 255.01 255.90 0.0M
2025-05-26 247.10 250.92 247.10 250.92 0.0M
2025-05-23 251.05 251.05 246.00 246.00 0.0M
2025-05-22 251.00 251.00 251.00 251.00 0.0M
2025-05-21 247.00 251.22 247.00 251.22 0.0M
2025-05-20 245.00 246.30 245.00 246.30 0.0M
2025-05-19 253.00 253.00 250.00 250.00 0.0M
2025-05-16 257.16 257.16 253.00 253.00 0.0M
2025-05-15 252.12 252.12 252.12 252.12 0.0M
2025-05-14 247.18 247.18 247.18 247.18 0.0M
2025-05-13 242.34 242.35 242.34 242.34 0.0M
2025-05-12 247.29 247.29 247.25 247.29 0.0M
2025-05-09 242.45 242.45 242.45 242.45 0.0M
2025-05-08 237.70 237.70 237.70 237.70 0.1M
2025-05-07 233.00 233.04 233.00 233.04 0.0M
2025-05-06 228.48 228.48 228.48 228.48 0.0M
2025-05-05 224.00 224.00 222.99 224.00 0.0M
2025-05-02 230.01 230.01 226.38 226.38 0.0M
2025-04-30 235.00 235.00 231.01 231.01 0.0M
2025-04-29 237.61 237.61 235.00 235.00 0.0M
2025-04-28 240.00 240.00 237.61 237.61 0.0M
2025-04-25 241.05 241.05 240.83 241.00 0.0M
2025-04-24 244.93 249.00 244.93 245.75 0.0M
2025-04-23 249.93 249.93 249.93 249.93 0.0M
2025-04-22 258.50 258.50 244.10 255.04 0.0M
2025-04-21 260.56 260.56 248.20 255.52 0.0M
2025-04-17 236.35 248.16 236.35 248.16 0.0M
2025-04-16 225.10 236.35 225.10 236.35 0.0M
2025-04-15 220.00 225.10 219.65 225.10 0.0M
2025-04-11 218.38 218.38 211.30 214.39 0.0M
2025-04-09 213.69 213.69 206.42 207.99 0.0M
2025-04-08 210.21 219.15 210.21 213.50 0.0M
2025-04-07 215.21 215.21 203.62 209.06 0.0M
2025-04-04 222.40 225.69 215.00 217.20 0.0M
2025-04-03 223.65 231.89 223.47 224.48 0.0M
2025-04-02 220.10 225.43 217.61 223.65 0.0M
2025-04-01 211.48 221.95 211.01 218.93 0.0M
2025-03-28 213.00 224.00 209.00 211.48 0.0M
2025-03-27 212.15 222.75 206.82 213.34 0.1M
2025-03-26 221.00 222.17 210.26 212.15 0.0M
2025-03-25 229.89 229.89 216.78 219.91 0.0M
2025-03-24 229.70 230.90 225.00 225.35 0.0M
2025-03-21 229.95 233.15 226.00 226.43 0.0M
2025-03-20 229.38 232.00 225.00 225.80 0.0M
2025-03-19 222.70 232.00 221.20 229.38 0.0M
2025-03-18 222.20 223.79 213.90 222.20 0.0M
2025-03-17 230.00 230.00 217.74 218.80 0.0M
2025-03-13 234.95 236.00 229.00 229.21 0.0M
2025-03-12 232.00 237.99 232.00 232.53 0.0M
2025-03-11 232.65 234.00 228.00 230.24 0.0M
2025-03-10 243.60 247.00 232.65 236.87 0.0M
2025-03-07 237.84 246.00 237.00 243.59 0.0M
2025-03-06 238.50 241.15 230.55 239.03 0.0M
2025-03-05 234.00 235.95 222.00 229.67 0.0M
2025-03-04 235.00 239.95 225.00 229.17 0.0M
2025-03-03 247.50 247.50 235.03 235.54 0.0M
2025-02-28 255.00 260.00 243.90 247.40 0.0M
2025-02-27 267.00 267.00 255.25 255.90 0.0M
2025-02-25 269.00 273.55 262.20 266.40 0.0M
2025-02-24 269.75 272.50 260.00 260.55 0.0M
2025-02-21 271.80 277.40 267.00 269.75 0.0M
2025-02-20 271.95 272.00 264.00 271.80 0.0M
2025-02-19 261.00 268.50 254.00 265.15 0.0M
2025-02-18 265.00 265.00 259.00 260.15 0.0M
2025-02-17 263.05 270.10 260.10 263.80 0.0M
2025-02-14 270.75 278.90 263.05 270.10 0.0M
2025-02-13 274.95 279.90 270.00 270.75 0.0M
2025-02-12 271.55 276.00 263.50 273.65 0.0M
2025-02-11 280.90 280.90 269.00 271.55 0.0M
2025-02-10 283.00 287.95 275.00 281.20 0.0M
2025-02-07 286.90 291.00 280.65 282.50 0.0M
2025-02-06 288.90 288.90 281.05 282.75 0.0M
2025-02-05 288.95 294.45 282.10 287.15 0.0M
2025-02-04 287.80 289.80 283.10 284.65 0.0M
2025-02-03 288.00 298.00 280.00 283.50 0.0M
2025-02-01 289.90 302.65 276.60 293.10 0.0M
2025-01-31 280.05 290.00 274.00 289.20 0.0M
2025-01-30 303.55 303.55 288.40 288.40 0.0M
2025-01-29 294.00 324.00 294.00 303.55 0.0M
2025-01-28 309.45 309.45 309.45 309.45 0.0M
2025-01-27 325.70 325.70 325.70 325.70 0.0M
2025-01-24 360.75 360.75 342.80 342.80 0.0M
2025-01-23 375.00 385.00 360.85 360.85 0.0M
2025-01-22 410.30 414.25 372.75 379.85 0.1M
2025-01-21 419.00 435.00 403.25 408.25 0.2M
2025-01-20 403.80 447.50 397.10 414.05 0.4M
2025-01-17 390.45 422.00 350.30 408.95 0.3M
2025-01-16 407.50 414.25 381.50 389.35 0.2M
2025-01-15 376.00 424.00 368.85 407.30 0.9M
2025-01-14 337.95 377.00 335.95 371.20 0.5M
2025-01-13 371.05 371.05 326.55 330.70 0.3M
2025-01-10 322.00 388.00 314.40 380.70 1.6M
2025-01-09 306.20 344.20 306.20 323.65 0.3M
2025-01-08 315.20 317.00 299.55 304.55 0.1M
2025-01-07 333.65 333.65 311.20 315.30 0.1M
2025-01-06 320.95 358.00 305.00 335.80 0.6M
2025-01-03 283.30 315.60 283.00 307.50 0.1M
2025-01-02 284.90 285.20 280.00 281.85 0.0M
2025-01-01 284.40 288.70 279.05 284.30 0.0M