Price Data Selection & Download
Nureca Share Price All Time Records & Statistics (Feb 2021 - May 2026)
1266 daily OHLCV records on NSE from Feb. 2021 to May 2026. Explore NURECA investment value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹2315.00
October 08, 2021
NSE Exchange
Share Price All Time Low
₹203.62
April 07, 2025
NSE Exchange
Highest Volume Trading Day
8,783,183
January 23, 2023 • ₹457.30
NSE Exchange
Share Price History Data (Feb 2021 - May 2026)
NURECA daily open, high, low, close and volume (OHLCV) on NSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹271.40 | ₹279.45 | ₹271.20 | ₹271.80 | 7,730 |
| 2026-05-20 | ₹274.50 | ₹276.85 | ₹270.30 | ₹272.65 | 4,169 |
| 2026-05-19 | ₹272.90 | ₹279.90 | ₹271.55 | ₹276.45 | 5,330 |
| 2026-05-18 | ₹271.50 | ₹271.60 | ₹267.55 | ₹269.25 | 5,830 |
| 2026-05-15 | ₹271.25 | ₹276.25 | ₹270.50 | ₹273.00 | 4,435 |
| 2026-05-14 | ₹283.00 | ₹283.00 | ₹269.70 | ₹271.25 | 10,546 |
| 2026-05-13 | ₹271.05 | ₹283.40 | ₹269.00 | ₹276.85 | 18,155 |
| 2026-05-12 | ₹288.45 | ₹288.45 | ₹271.05 | ₹271.75 | 20,345 |
| 2026-05-11 | ₹294.00 | ₹294.00 | ₹281.55 | ₹288.45 | 10,228 |
| 2026-05-08 | ₹291.00 | ₹300.00 | ₹284.80 | ₹293.15 | 12,841 |
| 2026-05-07 | ₹285.80 | ₹296.00 | ₹284.00 | ₹289.95 | 16,776 |
| 2026-05-06 | ₹282.00 | ₹287.00 | ₹275.00 | ₹283.65 | 20,665 |
| 2026-05-05 | ₹262.85 | ₹294.15 | ₹260.00 | ₹280.80 | 34,981 |
| 2026-05-04 | ₹265.45 | ₹272.00 | ₹258.95 | ₹260.25 | 21,165 |
| 2026-04-30 | ₹262.20 | ₹270.39 | ₹262.15 | ₹266.51 | 3,953 |
| 2026-04-29 | ₹271.95 | ₹271.95 | ₹262.05 | ₹266.26 | 14,787 |
| 2026-04-28 | ₹265.06 | ₹274.15 | ₹262.03 | ₹266.24 | 15,516 |
| 2026-04-27 | ₹268.26 | ₹269.52 | ₹264.10 | ₹265.80 | 5,216 |
| 2026-04-24 | ₹274.70 | ₹274.70 | ₹261.31 | ₹268.86 | 8,795 |
| 2026-04-23 | ₹274.90 | ₹274.90 | ₹262.00 | ₹267.30 | 11,911 |
| 2026-04-22 | ₹258.59 | ₹271.08 | ₹258.37 | ₹269.85 | 10,382 |
| 2026-04-21 | ₹259.51 | ₹266.84 | ₹256.13 | ₹258.59 | 6,381 |
| 2026-04-20 | ₹262.35 | ₹267.00 | ₹257.01 | ₹259.51 | 6,305 |
| 2026-04-17 | ₹264.90 | ₹266.53 | ₹260.72 | ₹263.83 | 7,412 |
| 2026-04-16 | ₹269.00 | ₹269.00 | ₹258.00 | ₹262.46 | 7,896 |
| 2026-04-15 | ₹264.00 | ₹270.00 | ₹260.40 | ₹261.60 | 11,678 |
| 2026-04-13 | ₹260.00 | ₹260.60 | ₹249.93 | ₹254.35 | 12,639 |
| 2026-04-10 | ₹254.78 | ₹265.00 | ₹252.01 | ₹261.42 | 12,060 |
| 2026-04-09 | ₹259.34 | ₹259.34 | ₹248.37 | ₹254.91 | 7,040 |
| 2026-04-08 | ₹246.00 | ₹259.89 | ₹244.58 | ₹255.30 | 13,424 |
| 2026-04-07 | ₹235.68 | ₹243.16 | ₹235.00 | ₹238.56 | 11,839 |
| 2026-04-06 | ₹245.00 | ₹245.00 | ₹233.00 | ₹240.85 | 8,238 |
| 2026-04-02 | ₹216.00 | ₹242.00 | ₹216.00 | ₹237.80 | 18,665 |
| 2026-04-01 | ₹208.05 | ₹227.42 | ₹208.05 | ₹227.42 | 10,575 |
| 2026-03-30 | ₹217.25 | ₹221.00 | ₹204.00 | ₹206.75 | 34,184 |
| 2026-03-27 | ₹227.10 | ₹231.20 | ₹213.00 | ₹216.25 | 29,288 |
| 2026-03-25 | ₹229.20 | ₹236.50 | ₹229.20 | ₹233.40 | 15,743 |
| 2026-03-24 | ₹224.05 | ₹233.50 | ₹212.00 | ₹229.20 | 26,774 |
| 2026-03-23 | ₹237.75 | ₹239.00 | ₹220.60 | ₹222.50 | 26,666 |
| 2026-03-20 | ₹241.40 | ₹246.20 | ₹236.60 | ₹237.75 | 16,740 |
| 2026-03-19 | ₹248.45 | ₹248.45 | ₹240.00 | ₹241.30 | 6,278 |
| 2026-03-18 | ₹249.40 | ₹254.90 | ₹243.00 | ₹248.40 | 30,192 |
| 2026-03-17 | ₹246.20 | ₹255.45 | ₹243.90 | ₹247.05 | 16,719 |
| 2026-03-16 | ₹259.05 | ₹262.25 | ₹242.00 | ₹246.20 | 24,759 |
| 2026-03-13 | ₹265.05 | ₹271.00 | ₹256.20 | ₹257.45 | 8,742 |
| 2026-03-12 | ₹260.35 | ₹270.00 | ₹255.00 | ₹267.90 | 14,647 |
| 2026-03-11 | ₹266.00 | ₹270.40 | ₹255.55 | ₹260.35 | 20,525 |
| 2026-03-10 | ₹268.00 | ₹271.70 | ₹259.15 | ₹263.35 | 11,718 |
| 2026-03-09 | ₹271.10 | ₹273.45 | ₹255.55 | ₹262.65 | 12,527 |
| 2026-03-06 | ₹276.75 | ₹278.45 | ₹270.00 | ₹271.55 | 13,012 |
| 2026-03-05 | ₹285.00 | ₹285.00 | ₹268.40 | ₹275.70 | 14,357 |
| 2026-03-04 | ₹282.25 | ₹282.25 | ₹266.25 | ₹272.05 | 26,155 |
| 2026-03-02 | ₹289.20 | ₹295.15 | ₹280.05 | ₹282.25 | 26,228 |
| 2026-02-27 | ₹297.70 | ₹301.80 | ₹292.00 | ₹295.20 | 28,136 |
| 2026-02-26 | ₹295.95 | ₹304.85 | ₹290.80 | ₹299.65 | 22,346 |
| 2026-02-25 | ₹302.00 | ₹307.00 | ₹287.55 | ₹290.95 | 13,378 |
| 2026-02-24 | ₹294.00 | ₹305.00 | ₹286.05 | ₹300.35 | 36,832 |
| 2026-02-23 | ₹286.10 | ₹296.80 | ₹286.05 | ₹288.90 | 7,076 |
| 2026-02-20 | ₹282.10 | ₹296.95 | ₹282.10 | ₹291.80 | 18,295 |
| 2026-02-19 | ₹287.85 | ₹296.00 | ₹283.00 | ₹285.30 | 13,083 |
| 2026-02-18 | ₹284.70 | ₹290.25 | ₹281.10 | ₹287.85 | 11,168 |
| 2026-02-17 | ₹281.60 | ₹287.60 | ₹281.60 | ₹284.70 | 4,478 |
| 2026-02-16 | ₹284.45 | ₹284.55 | ₹276.55 | ₹282.30 | 13,122 |
| 2026-02-13 | ₹280.00 | ₹287.00 | ₹278.00 | ₹281.45 | 25,069 |
| 2026-02-12 | ₹283.20 | ₹292.00 | ₹280.05 | ₹285.50 | 9,305 |
| 2026-02-11 | ₹290.10 | ₹294.00 | ₹281.05 | ₹283.05 | 20,775 |
| 2026-02-10 | ₹282.30 | ₹297.80 | ₹282.30 | ₹290.10 | 12,455 |
| 2026-02-09 | ₹281.90 | ₹296.50 | ₹276.30 | ₹289.85 | 22,598 |
| 2026-02-06 | ₹284.25 | ₹284.35 | ₹271.00 | ₹277.00 | 10,766 |
| 2026-02-05 | ₹282.30 | ₹287.40 | ₹276.55 | ₹281.15 | 4,967 |
| 2026-02-04 | ₹280.40 | ₹284.00 | ₹277.10 | ₹282.30 | 11,568 |
| 2026-02-03 | ₹285.00 | ₹285.00 | ₹271.95 | ₹277.15 | 13,764 |
| 2026-02-02 | ₹275.00 | ₹284.75 | ₹265.15 | ₹274.40 | 21,733 |
| 2026-02-01 | ₹277.00 | ₹284.95 | ₹272.00 | ₹274.90 | 10,294 |
| 2026-01-30 | ₹272.10 | ₹283.80 | ₹272.10 | ₹277.85 | 14,014 |
| 2026-01-29 | ₹289.95 | ₹295.60 | ₹275.00 | ₹279.30 | 21,391 |
| 2026-01-28 | ₹279.00 | ₹289.80 | ₹278.85 | ₹285.90 | 11,859 |
| 2026-01-27 | ₹281.85 | ₹282.15 | ₹270.00 | ₹277.80 | 19,657 |
| 2026-01-23 | ₹290.60 | ₹299.95 | ₹278.00 | ₹281.85 | 27,205 |
| 2026-01-22 | ₹293.05 | ₹304.95 | ₹288.00 | ₹290.60 | 16,706 |
| 2026-01-21 | ₹308.00 | ₹315.95 | ₹296.05 | ₹299.35 | 27,840 |
| 2026-01-20 | ₹330.40 | ₹334.50 | ₹310.55 | ₹310.55 | 54,369 |
| 2026-01-19 | ₹327.40 | ₹327.40 | ₹314.00 | ₹326.85 | 130,409 |
| 2026-01-16 | ₹300.00 | ₹311.85 | ₹287.70 | ₹311.85 | 48,222 |
| 2026-01-14 | ₹284.05 | ₹298.25 | ₹280.95 | ₹297.00 | 35,879 |
| 2026-01-13 | ₹275.00 | ₹292.80 | ₹272.45 | ₹284.05 | 16,445 |
| 2026-01-12 | ₹285.00 | ₹285.00 | ₹271.15 | ₹279.50 | 17,082 |
| 2026-01-09 | ₹296.25 | ₹296.50 | ₹280.50 | ₹282.80 | 20,523 |
| 2026-01-08 | ₹295.20 | ₹298.45 | ₹291.90 | ₹292.70 | 8,976 |
| 2026-01-07 | ₹295.90 | ₹302.40 | ₹288.20 | ₹296.30 | 18,900 |
| 2026-01-06 | ₹300.00 | ₹303.05 | ₹295.85 | ₹296.50 | 8,300 |
| 2026-01-05 | ₹303.00 | ₹303.05 | ₹295.85 | ₹298.20 | 9,105 |
| 2026-01-02 | ₹316.90 | ₹317.95 | ₹301.10 | ₹302.70 | 13,079 |
| 2026-01-01 | ₹316.00 | ₹317.95 | ₹306.65 | ₹310.80 | 36,494 |
Nureca Share Price Performance Analysis (Feb 2021 - May 2026)
NURECA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-12.55%
₹310.80 → ₹271.80
Year to Date
Price Volatility
7.98%
Low Volatility
Year to Date
Average Daily Volume
17,668
Year to Date Average
NSE Exchange
Nureca Share Price History – Frequently Asked Questions
Common questions about NURECA historical data and records. Examine Nureca quarterly financials for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Nureca (NURECA)?
The all-time high share price of Nureca was ₹2315.0 recorded on October 08, 2021 on the NSE exchange.
What is the all-time low share price of Nureca (NURECA)?
The all-time low share price of Nureca was ₹203.62 recorded on April 07, 2025 on the NSE exchange.
How can I download NURECA historical share price data?
You can download Nureca 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 NURECA shares?
The highest trading volume day for Nureca was 8,783,183 shares traded on January 23, 2023 on the NSE exchange, with share price at ₹457.3.