Price Data Selection & Download
Nucleus Software Share Price All Time Records & Statistics (May 2003 - May 2026)
5674 daily OHLCV records on NSE from May 2003 to May 2026. Explore NUCLEUS value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹1822.95
January 20, 2024
NSE Exchange
Share Price All Time Low
₹14.54
May 07, 2003
NSE Exchange
Highest Volume Trading Day
3,529,804
June 06, 2005 • ₹141.15
NSE Exchange
Share Price History Data (May 2003 - May 2026)
NUCLEUS daily open, high, low, close and volume (OHLCV) on NSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹779.35 | ₹779.35 | ₹760.00 | ₹763.95 | 39,166 |
| 2026-05-27 | ₹765.10 | ₹780.05 | ₹765.10 | ₹775.45 | 20,016 |
| 2026-05-26 | ₹775.50 | ₹780.30 | ₹764.65 | ₹765.90 | 43,378 |
| 2026-05-25 | ₹802.00 | ₹812.35 | ₹762.70 | ₹774.30 | 133,345 |
| 2026-05-22 | ₹854.05 | ₹854.05 | ₹802.00 | ₹810.70 | 83,434 |
| 2026-05-21 | ₹800.00 | ₹897.00 | ₹787.05 | ₹864.70 | 609,318 |
| 2026-05-20 | ₹784.45 | ₹797.95 | ₹777.35 | ₹794.65 | 10,345 |
| 2026-05-19 | ₹776.10 | ₹805.40 | ₹773.90 | ₹789.60 | 23,984 |
| 2026-05-18 | ₹770.00 | ₹776.30 | ₹763.10 | ₹770.35 | 11,647 |
| 2026-05-15 | ₹778.10 | ₹790.40 | ₹778.05 | ₹780.80 | 9,747 |
| 2026-05-14 | ₹783.00 | ₹794.65 | ₹775.80 | ₹785.15 | 11,259 |
| 2026-05-13 | ₹793.75 | ₹796.20 | ₹781.25 | ₹786.35 | 15,550 |
| 2026-05-12 | ₹801.05 | ₹810.00 | ₹781.00 | ₹791.25 | 17,333 |
| 2026-05-11 | ₹816.90 | ₹816.90 | ₹781.00 | ₹802.00 | 13,831 |
| 2026-05-08 | ₹812.75 | ₹844.80 | ₹807.00 | ₹817.05 | 39,325 |
| 2026-05-07 | ₹812.75 | ₹823.00 | ₹808.55 | ₹811.95 | 14,424 |
| 2026-05-06 | ₹798.90 | ₹824.90 | ₹793.10 | ₹812.75 | 22,918 |
| 2026-05-05 | ₹794.40 | ₹804.80 | ₹792.05 | ₹798.85 | 7,908 |
| 2026-05-04 | ₹813.05 | ₹813.05 | ₹790.00 | ₹794.40 | 13,116 |
| 2026-04-30 | ₹792.40 | ₹824.95 | ₹785.05 | ₹803.10 | 32,931 |
| 2026-04-29 | ₹793.10 | ₹802.20 | ₹789.85 | ₹792.40 | 6,963 |
| 2026-04-28 | ₹813.95 | ₹813.95 | ₹780.40 | ₹793.20 | 13,021 |
| 2026-04-27 | ₹770.40 | ₹810.00 | ₹770.40 | ₹805.90 | 27,200 |
| 2026-04-24 | ₹793.40 | ₹798.90 | ₹768.00 | ₹773.90 | 20,682 |
| 2026-04-23 | ₹797.70 | ₹800.60 | ₹786.00 | ₹791.40 | 13,572 |
| 2026-04-22 | ₹800.95 | ₹810.45 | ₹779.55 | ₹797.40 | 38,488 |
| 2026-04-21 | ₹798.20 | ₹806.80 | ₹792.00 | ₹793.95 | 23,872 |
| 2026-04-20 | ₹825.00 | ₹825.00 | ₹792.65 | ₹797.95 | 34,023 |
| 2026-04-17 | ₹825.45 | ₹826.95 | ₹811.00 | ₹813.80 | 36,665 |
| 2026-04-16 | ₹810.95 | ₹828.40 | ₹791.00 | ₹813.25 | 139,800 |
| 2026-04-15 | ₹805.90 | ₹810.00 | ₹791.60 | ₹795.10 | 47,136 |
| 2026-04-13 | ₹810.50 | ₹812.60 | ₹790.25 | ₹792.95 | 27,363 |
| 2026-04-10 | ₹835.00 | ₹848.00 | ₹814.05 | ₹816.65 | 25,163 |
| 2026-04-09 | ₹866.60 | ₹866.60 | ₹830.00 | ₹831.30 | 24,527 |
| 2026-04-08 | ₹881.00 | ₹881.00 | ₹835.55 | ₹865.40 | 18,762 |
| 2026-04-07 | ₹821.65 | ₹848.85 | ₹821.65 | ₹834.30 | 16,286 |
| 2026-04-06 | ₹790.00 | ₹839.75 | ₹785.10 | ₹834.15 | 27,393 |
| 2026-04-02 | ₹763.40 | ₹802.90 | ₹749.90 | ₹793.15 | 26,916 |
| 2026-04-01 | ₹733.60 | ₹783.00 | ₹733.60 | ₹775.05 | 25,198 |
| 2026-03-30 | ₹750.60 | ₹763.20 | ₹712.00 | ₹722.70 | 41,408 |
| 2026-03-27 | ₹770.35 | ₹777.70 | ₹746.45 | ₹751.05 | 29,746 |
| 2026-03-25 | ₹774.25 | ₹792.90 | ₹773.10 | ₹779.35 | 16,807 |
| 2026-03-24 | ₹781.55 | ₹790.20 | ₹764.05 | ₹774.85 | 27,409 |
| 2026-03-23 | ₹815.75 | ₹818.00 | ₹767.00 | ₹771.65 | 27,163 |
| 2026-03-20 | ₹829.00 | ₹838.20 | ₹810.10 | ₹811.60 | 20,286 |
| 2026-03-19 | ₹812.00 | ₹826.90 | ₹801.25 | ₹817.80 | 37,752 |
| 2026-03-18 | ₹768.65 | ₹853.50 | ₹767.30 | ₹829.60 | 109,196 |
| 2026-03-17 | ₹759.45 | ₹774.70 | ₹742.20 | ₹768.65 | 39,929 |
| 2026-03-16 | ₹780.20 | ₹783.65 | ₹747.30 | ₹753.40 | 88,747 |
| 2026-03-13 | ₹756.95 | ₹823.75 | ₹746.60 | ₹786.45 | 952,128 |
| 2026-03-12 | ₹765.00 | ₹767.40 | ₹742.10 | ₹756.95 | 42,649 |
| 2026-03-11 | ₹750.05 | ₹787.50 | ₹750.00 | ₹769.90 | 19,137 |
| 2026-03-10 | ₹753.95 | ₹771.15 | ₹744.05 | ₹754.40 | 17,192 |
| 2026-03-09 | ₹753.00 | ₹759.10 | ₹725.10 | ₹746.75 | 39,568 |
| 2026-03-06 | ₹765.00 | ₹774.90 | ₹749.90 | ₹759.05 | 33,428 |
| 2026-03-05 | ₹775.10 | ₹775.10 | ₹752.70 | ₹768.80 | 20,311 |
| 2026-03-04 | ₹756.15 | ₹788.35 | ₹750.05 | ₹763.60 | 33,747 |
| 2026-03-02 | ₹750.00 | ₹780.00 | ₹750.00 | ₹769.00 | 18,920 |
| 2026-02-27 | ₹791.45 | ₹809.00 | ₹785.75 | ₹791.90 | 6,804 |
| 2026-02-26 | ₹797.50 | ₹811.95 | ₹782.20 | ₹791.45 | 17,599 |
| 2026-02-25 | ₹798.90 | ₹808.20 | ₹795.15 | ₹801.50 | 20,292 |
| 2026-02-24 | ₹823.00 | ₹823.00 | ₹776.90 | ₹793.20 | 42,868 |
| 2026-02-23 | ₹839.20 | ₹844.45 | ₹820.00 | ₹827.05 | 22,588 |
| 2026-02-20 | ₹840.00 | ₹854.95 | ₹828.90 | ₹839.20 | 24,630 |
| 2026-02-19 | ₹850.85 | ₹864.50 | ₹841.10 | ₹848.10 | 21,594 |
| 2026-02-18 | ₹859.55 | ₹869.05 | ₹841.00 | ₹846.70 | 26,774 |
| 2026-02-17 | ₹822.50 | ₹872.00 | ₹822.50 | ₹861.75 | 37,566 |
| 2026-02-16 | ₹847.75 | ₹849.20 | ₹820.55 | ₹834.95 | 22,573 |
| 2026-02-13 | ₹847.00 | ₹857.95 | ₹840.00 | ₹847.75 | 31,251 |
| 2026-02-12 | ₹897.00 | ₹899.90 | ₹855.00 | ₹860.25 | 29,230 |
| 2026-02-11 | ₹911.90 | ₹918.40 | ₹896.50 | ₹908.85 | 13,168 |
| 2026-02-10 | ₹908.00 | ₹945.00 | ₹863.35 | ₹911.95 | 103,837 |
| 2026-02-09 | ₹915.60 | ₹922.00 | ₹902.15 | ₹910.85 | 20,098 |
| 2026-02-06 | ₹905.80 | ₹921.20 | ₹905.00 | ₹915.60 | 9,998 |
| 2026-02-05 | ₹909.20 | ₹921.90 | ₹895.30 | ₹914.95 | 9,363 |
| 2026-02-04 | ₹900.95 | ₹914.50 | ₹886.90 | ₹909.20 | 14,729 |
| 2026-02-03 | ₹999.85 | ₹999.85 | ₹900.00 | ₹904.30 | 22,393 |
| 2026-02-02 | ₹890.00 | ₹910.00 | ₹875.35 | ₹904.80 | 19,210 |
| 2026-02-01 | ₹906.60 | ₹913.35 | ₹894.00 | ₹905.30 | 5,872 |
| 2026-01-30 | ₹870.00 | ₹910.00 | ₹865.35 | ₹906.60 | 12,256 |
| 2026-01-29 | ₹882.00 | ₹898.60 | ₹869.70 | ₹881.25 | 10,302 |
| 2026-01-28 | ₹864.15 | ₹888.00 | ₹861.55 | ₹882.25 | 7,454 |
| 2026-01-27 | ₹887.00 | ₹890.05 | ₹860.30 | ₹870.40 | 19,559 |
| 2026-01-23 | ₹909.45 | ₹910.00 | ₹870.65 | ₹890.10 | 24,787 |
| 2026-01-22 | ₹899.90 | ₹918.90 | ₹895.60 | ₹909.40 | 8,587 |
| 2026-01-21 | ₹889.35 | ₹901.20 | ₹865.30 | ₹897.25 | 40,547 |
| 2026-01-20 | ₹907.00 | ₹915.95 | ₹880.20 | ₹895.80 | 23,591 |
| 2026-01-19 | ₹905.40 | ₹913.40 | ₹903.00 | ₹909.20 | 11,584 |
| 2026-01-16 | ₹914.00 | ₹923.80 | ₹909.00 | ₹910.00 | 14,988 |
| 2026-01-14 | ₹905.60 | ₹915.00 | ₹905.60 | ₹910.05 | 6,257 |
| 2026-01-13 | ₹905.05 | ₹924.00 | ₹905.05 | ₹910.50 | 6,289 |
| 2026-01-12 | ₹903.20 | ₹918.00 | ₹903.20 | ₹911.50 | 19,203 |
| 2026-01-09 | ₹903.00 | ₹921.60 | ₹903.00 | ₹911.95 | 14,645 |
| 2026-01-08 | ₹914.05 | ₹923.80 | ₹913.80 | ₹916.60 | 9,329 |
| 2026-01-07 | ₹910.00 | ₹919.80 | ₹909.55 | ₹914.05 | 7,796 |
| 2026-01-06 | ₹911.00 | ₹916.35 | ₹908.00 | ₹910.75 | 40,950 |
| 2026-01-05 | ₹911.50 | ₹927.40 | ₹911.50 | ₹918.70 | 10,473 |
| 2026-01-02 | ₹911.10 | ₹928.75 | ₹911.10 | ₹920.45 | 5,320 |
| 2026-01-01 | ₹912.05 | ₹928.90 | ₹910.00 | ₹922.15 | 6,901 |
Nucleus Software Share Price Performance Analysis (May 2003 - May 2026)
NUCLEUS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-17.16%
₹922.15 → ₹763.95
Year to Date
Price Volatility
6.79%
Low Volatility
Year to Date
Average Daily Volume
42,473
Year to Date Average
NSE Exchange
Nucleus Software Share Price History – Frequently Asked Questions
Common questions about NUCLEUS historical data and records. For live price, key ratios and fundamentals, see NUCLEUS share price.
What is the all-time high share price of Nucleus Software (NUCLEUS)?
The all-time high share price of Nucleus Software was ₹1822.95 recorded on January 20, 2024 on the NSE exchange.
What is the all-time low share price of Nucleus Software (NUCLEUS)?
The all-time low share price of Nucleus Software was ₹14.54 recorded on May 07, 2003 on the NSE exchange.
How can I download NUCLEUS historical share price data?
You can download Nucleus Software historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NUCLEUS shares?
The highest trading volume day for Nucleus Software was 3,529,804 shares traded on June 06, 2005 on the NSE exchange, with share price at ₹141.15.