BSE - Delayed Quote
INR
Nucleus Software Exports Limited (NUCLEUS.BO)
625.05
-18.40
(-2.86%)
At close: 3:24:09 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
656.80
667.65
643.45
643.45
643.45
127
Oct 29, 2026
666.50
668.00
650.00
653.45
653.45
1,017
Oct 28, 2026
661.80
667.65
661.50
662.15
662.15
162
Oct 27, 2026
671.85
671.85
651.30
663.95
663.95
154
Oct 26, 2026
642.70
660.35
640.20
652.30
652.30
488
Oct 23, 2026
654.75
658.70
627.75
647.60
647.60
747
Oct 22, 2026
655.85
666.95
650.90
654.85
654.85
723
Oct 21, 2026
661.05
672.50
646.85
665.00
665.00
1,132
Oct 19, 2026
680.00
683.95
657.30
657.50
657.50
591
Oct 16, 2026
672.55
694.60
668.75
672.95
672.95
661
Oct 15, 2026
681.15
692.80
671.95
675.70
675.70
1,272
Oct 14, 2026
655.00
681.75
655.00
678.70
678.70
1,110
Oct 13, 2026
646.85
659.00
635.50
656.60
656.60
1,655
Oct 12, 2026
640.00
649.05
629.05
636.00
636.00
412
Oct 9, 2026
623.65
643.55
616.75
640.00
640.00
582
Oct 8, 2026
626.00
631.25
610.05
622.70
622.70
2,615
Oct 7, 2026
641.10
648.90
620.00
630.35
630.35
2,244
Oct 6, 2026
636.00
646.05
630.55
641.10
641.10
1,514
Oct 5, 2026
649.25
651.15
636.10
637.80
637.80
451
Oct 1, 2026
655.55
655.55
639.95
649.25
649.25
1,239
Sep 30, 2026
654.85
662.30
648.00
650.85
650.85
1,184
Sep 29, 2026
673.35
673.35
647.70
651.60
651.60
1,437
Sep 28, 2026
680.15
680.30
660.05
661.65
661.65
1,346
Sep 25, 2026
686.85
687.40
666.75
680.30
680.30
2,316
Sep 24, 2026
684.35
687.75
674.50
675.55
675.55
386
Sep 23, 2026
685.70
689.10
678.90
687.05
687.05
962
Sep 22, 2026
682.00
691.25
681.50
687.50
687.50
310
Sep 21, 2026
687.25
697.00
681.60
684.00
684.00
618
Sep 18, 2026
695.00
695.00
682.85
684.95
684.95
1,938
Sep 17, 2026
689.90
694.40
688.00
694.00
694.00
71
Sep 16, 2026
697.00
697.00
688.55
692.40
692.40
172
Sep 15, 2026
690.70
704.05
689.20
691.00
691.00
775
Sep 11, 2026
692.05
699.20
691.90
698.65
698.65
782
Sep 10, 2026
701.45
708.00
696.50
700.75
700.75
938
Sep 9, 2026
714.25
715.10
705.10
707.00
707.00
781
Sep 8, 2026
717.60
720.60
714.70
716.35
716.35
139
Sep 7, 2026
727.60
727.60
706.50
721.95
721.95
1,758
Sep 4, 2026
741.30
743.75
726.10
727.80
727.80
1,455
Sep 3, 2026
739.40
743.20
735.00
740.00
740.00
294
Sep 2, 2026
740.05
743.95
732.25
741.00
741.00
457
Sep 1, 2026
736.85
748.40
729.55
740.05
740.05
1,869
Aug 31, 2026
755.10
755.10
735.05
742.20
742.20
1,110
Aug 28, 2026
739.00
750.85
737.60
743.70
743.70
977
Aug 27, 2026
746.75
746.75
734.95
736.00
736.00
732
Aug 26, 2026
743.35
744.35
735.20
741.70
741.70
927
Aug 25, 2026
737.25
747.45
725.10
741.40
741.40
1,026
Aug 24, 2026
745.00
757.00
735.00
736.85
736.85
1,388
Aug 21, 2026
735.00
742.50
728.70
739.70
739.70
2,976
Aug 20, 2026
741.50
746.00
727.00
735.25
735.25
2,508
Aug 19, 2026
711.70
738.80
711.70
727.85
727.85
2,945
Aug 18, 2026
705.75
725.20
704.30
711.70
711.70
2,083
Aug 17, 2026
699.90
719.00
696.90
714.65
714.65
3,770
Aug 14, 2026
725.20
725.20
701.95
705.35
705.35
4,049
Aug 13, 2026
687.00
742.65
687.00
713.85
713.85
7,298
Aug 12, 2026
686.30
701.50
686.30
690.05
690.05
825
Aug 11, 2026
698.00
707.65
688.00
693.90
693.90
1,051
Aug 10, 2026
698.00
712.20
696.30
703.15
703.15
974
Aug 7, 2026
699.25
701.65
683.00
693.05
693.05
717
Aug 6, 2026
700.00
707.00
691.80
696.45
696.45
1,160
Aug 5, 2026
702.00
702.00
687.90
688.30
688.30
1,320
Aug 4, 2026
698.00
704.40
693.10
697.65
697.65
2,749
Aug 3, 2026
694.25
699.95
690.00
695.10
695.10
4,013
Jul 31, 2026
729.95
729.95
681.50
686.45
686.45
7,957
Jul 30, 2026
748.75
766.10
731.90
736.20
736.20
3,183
Jul 29, 2026
732.10
756.00
728.50
740.05
740.05
3,034
Jul 28, 2026
739.20
742.95
724.50
725.20
725.20
1,599
Jul 27, 2026
727.70
740.85
726.00
732.10
732.10
2,739
Jul 24, 2026
726.60
739.20
718.00
723.00
723.00
1,628
Jul 23, 2026
735.00
742.00
726.40
728.05
728.05
543
Jul 22, 2026
748.00
748.00
736.00
740.60
740.60
1,049
Jul 21, 2026
749.40
759.45
747.15
748.05
748.05
634
Jul 20, 2026
755.80
757.45
746.60
749.40
749.40
886
Jul 17, 2026
752.85
759.45
748.00
753.35
753.35
1,419
Jul 16, 2026
760.00
770.50
751.30
757.00
757.00
815
Jul 15, 2026
750.00
770.40
750.00
759.95
759.95
1,073
Jul 14, 2026
767.60
785.45
758.75
761.05
761.05
1,499
Jul 13, 2026
755.85
790.80
746.70
774.95
774.95
4,103
Jul 10, 2026
12.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
760.00
779.00
750.90
753.70
753.70
3,159
Jul 9, 2026
756.00
761.10
746.00
755.95
743.45
817
Jul 8, 2026
750.05
760.95
746.85
750.35
737.94
1,030
Jul 7, 2026
759.00
761.00
757.00
759.70
747.14
195
Jul 6, 2026
768.00
768.35
756.30
759.00
746.45
556
Jul 3, 2026
772.10
775.00
759.00
765.90
753.24
3,185
Jul 2, 2026
756.05
785.30
755.80
762.60
749.99
2,416
Jul 1, 2026
754.95
761.50
749.30
751.65
739.22
2,013
Jun 30, 2026
771.20
771.20
753.35
757.20
744.68
701
Jun 29, 2026
808.00
808.00
750.65
756.05
743.55
2,601
Jun 25, 2026
766.50
766.50
753.00
757.75
745.22
1,897
Jun 24, 2026
788.60
788.60
758.00
762.70
750.09
2,164
Jun 23, 2026
778.70
800.00
776.00
782.80
769.86
1,240
Jun 22, 2026
784.00
790.45
781.00
781.35
768.43
1,993
Jun 19, 2026
788.00
788.75
772.60
785.10
772.12
2,491
Jun 18, 2026
766.90
820.00
763.60
796.80
783.62
15,045
Jun 17, 2026
783.00
799.00
760.20
768.05
755.35
3,441
Jun 16, 2026
739.50
780.00
739.50
770.60
757.86
5,969
Jun 15, 2026
762.45
762.45
734.60
740.65
728.40
7,826
Jun 12, 2026
764.75
764.75
739.25
747.50
735.14
3,980
Jun 11, 2026
775.15
796.45
743.00
749.95
737.55
27,163
Jun 10, 2026
700.30
824.80
699.65
807.30
793.95
80,051
Jun 9, 2026
692.50
713.15
692.00
700.30
688.72
3,288
Jun 8, 2026
717.25
717.25
691.65
697.75
686.21
1,092
Jun 5, 2026
730.30
730.30
715.65
716.15
704.31
406
Jun 4, 2026
723.00
726.20
714.50
721.40
709.47
918
Jun 3, 2026
732.35
736.95
723.05
727.55
715.52
986
Jun 2, 2026
732.30
745.00
727.65
735.55
723.39
1,833
Jun 1, 2026
760.35
768.30
723.20
724.95
712.96
2,829
May 29, 2026
776.50
776.50
750.50
763.55
750.92
9,147
May 27, 2026
760.60
779.60
760.60
776.50
763.66
1,205
May 26, 2026
776.75
779.05
764.45
770.85
758.10
1,220
May 25, 2026
824.45
824.45
761.85
775.35
762.53
5,122
May 22, 2026
863.95
863.95
800.70
800.70
787.46
4,582
May 21, 2026
804.25
894.00
787.75
861.20
846.96
9,739
May 20, 2026
782.20
799.00
782.00
797.45
784.26
298
May 19, 2026
786.00
807.45
773.45
791.40
778.31
1,918
May 18, 2026
784.35
784.35
764.80
768.05
755.35
954
May 15, 2026
780.95
788.25
779.00
779.75
766.86
205
May 14, 2026
790.40
794.35
773.55
789.50
776.45
1,692
May 13, 2026
792.25
794.20
779.65
789.70
776.64
362
May 12, 2026
790.25
800.15
784.55
794.85
781.71
2,270
May 11, 2026
822.20
822.20
792.80
802.25
788.98
2,390
May 8, 2026
814.00
842.60
808.95
816.25
802.75
897
May 7, 2026
812.70
818.95
808.25
812.10
798.67
665
May 6, 2026
809.10
820.50
807.45
814.20
800.74
766
May 5, 2026
801.75
801.75
792.00
798.80
785.59
1,397
May 4, 2026
806.10
812.10
790.00
794.05
780.92
432
Apr 30, 2026
787.00
817.00
785.15
801.90
788.64
2,056
Apr 29, 2026
787.25
800.00
787.25
793.15
780.03
2,106
Apr 28, 2026
816.00
816.00
790.40
793.60
780.48
493
Apr 27, 2026
765.00
810.00
765.00
805.00
791.69
1,456
Apr 24, 2026
786.15
787.95
770.05
775.65
762.82
1,117
Apr 23, 2026
793.00
800.40
788.00
791.75
778.66
960
Apr 22, 2026
792.00
808.90
783.05
798.15
784.95
1,652
Apr 21, 2026
804.70
805.55
792.60
793.35
780.23
1,929
Apr 20, 2026
809.05
809.05
791.95
796.00
782.84
1,122
Apr 17, 2026
822.50
825.40
810.00
812.80
799.36
885
Apr 16, 2026
804.95
826.35
791.25
813.65
800.20
3,789
Apr 15, 2026
807.00
808.90
793.50
798.25
785.05
1,683
Apr 13, 2026
819.00
819.00
786.55
791.70
778.61
2,370
Apr 10, 2026
842.95
843.00
810.90
811.95
798.52
1,168
Apr 9, 2026
863.20
866.65
831.00
834.05
820.26
806
Apr 8, 2026
861.90
867.05
838.50
863.05
848.78
1,101
Apr 7, 2026
861.90
861.90
829.60
837.10
823.26
1,876
Apr 6, 2026
793.95
837.50
789.45
832.85
819.08
1,245
Apr 2, 2026
751.00
800.00
750.25
792.25
779.15
1,624
Apr 1, 2026
729.00
784.05
729.00
775.45
762.63
902
Mar 30, 2026
736.05
762.00
716.00
724.40
712.42
2,543
Mar 27, 2026
751.60
778.35
749.00
750.55
738.14
2,916
Mar 25, 2026
775.75
794.15
773.00
780.70
767.79
2,076
Mar 24, 2026
771.50
790.25
765.00
775.75
762.92
2,762
Mar 23, 2026
813.80
813.80
765.00
772.45
759.68
1,955
Mar 20, 2026
811.10
837.00
810.10
810.35
796.95
1,884
Mar 19, 2026
812.00
826.95
808.05
811.00
797.59
2,144
Mar 18, 2026
775.70
849.50
771.95
830.40
816.67
5,015
Mar 17, 2026
753.50
775.55
737.05
767.45
754.76
2,631
Mar 16, 2026
779.00
784.95
748.35
753.45
740.99
2,937
Mar 13, 2026
753.20
819.00
750.35
779.75
766.86
19,956
Mar 12, 2026
761.00
765.00
745.00
755.50
743.01
639
Mar 11, 2026
751.00
781.00
751.00
770.40
757.66
392
Mar 10, 2026
747.00
758.50
747.00
756.25
743.75
553
Mar 9, 2026
750.00
755.00
732.00
744.25
731.94
1,195
Mar 6, 2026
761.00
772.00
754.00
761.60
749.01
1,740
Mar 5, 2026
764.20
778.40
758.00
772.70
759.92
1,240
Mar 4, 2026
761.60
780.00
751.50
764.15
751.51
4,271
Mar 2, 2026
785.00
785.00
760.35
769.70
756.97
793
Feb 27, 2026
786.60
794.50
785.00
789.60
776.54
239
Feb 26, 2026
785.05
809.00
785.05
789.95
776.89
725
Feb 25, 2026
791.65
807.05
791.65
803.30
790.02
273
Feb 24, 2026
815.00
815.00
781.50
791.40
778.31
1,433
Feb 23, 2026
832.95
839.65
818.20
824.00
810.37
366
Feb 20, 2026
842.15
854.25
836.75
839.95
826.06
1,446
Feb 19, 2026
830.15
867.30
830.15
846.75
832.75
450
Feb 18, 2026
857.05
864.55
841.10
846.65
832.65
360
Feb 17, 2026
834.85
870.15
834.55
860.50
846.27
760
Feb 16, 2026
841.90
842.35
821.70
836.85
823.01
518
Feb 13, 2026
850.00
854.95
840.00
845.85
831.86
590
Feb 12, 2026
890.60
898.30
854.00
860.10
845.88
1,701
Feb 11, 2026
908.70
912.00
898.70
907.85
892.84
521
Feb 10, 2026
912.95
937.60
881.80
911.55
896.48
1,188
Feb 9, 2026
918.45
925.00
904.00
906.20
891.22
1,578
Feb 6, 2026
910.00
919.65
907.00
914.00
898.89
621
Feb 5, 2026
908.60
917.50
901.30
914.75
899.62
261
Feb 4, 2026
902.35
912.20
887.70
908.60
893.58
1,434
Feb 3, 2026
950.00
950.00
900.00
902.35
887.43
1,991
Feb 2, 2026
889.25
909.60
873.60
904.20
889.25
1,248
Jan 30, 2026
872.00
909.00
870.65
907.35
892.35
671
Jan 29, 2026
879.85
895.00
872.60
880.50
865.94
422
Jan 28, 2026
857.30
886.95
857.30
884.70
870.07
263
Jan 27, 2026
883.80
889.95
862.30
867.65
853.30
734
Jan 23, 2026
900.10
904.15
880.00
883.75
869.14
1,762
Jan 22, 2026
905.00
912.00
903.10
907.55
892.54
580
Jan 21, 2026
888.05
904.20
870.60
897.50
882.66
1,419
Jan 20, 2026
909.00
909.00
880.65
894.10
879.32
795
Jan 19, 2026
909.00
912.50
905.70
909.45
894.41
437
Jan 16, 2026
910.40
924.95
908.90
912.70
897.61
531
Jan 14, 2026
910.00
915.05
910.00
910.30
895.25
638
Jan 13, 2026
907.05
915.75
907.05
910.00
894.95
158
Jan 12, 2026
906.05
914.95
902.30
911.45
896.38
773
Jan 9, 2026
900.05
921.90
900.05
910.05
895.00
211
Jan 8, 2026
917.30
932.55
914.50
926.15
910.84
511
Jan 7, 2026
911.00
918.75
908.20
916.50
901.35
248
Jan 6, 2026
913.00
915.00
909.00
911.20
896.13
223
Jan 5, 2026
918.00
921.45
911.50
917.50
902.33
741
Jan 2, 2026
917.00
929.15
917.00
919.20
904.00
615
Jan 1, 2026
905.00
927.90
905.00
922.05
906.80
903
Dec 31, 2025
911.00
917.85
911.00
914.50
899.38
366
Dec 30, 2025
914.20
926.90
909.00
911.00
895.94
675
Dec 29, 2025
917.25
918.85
913.00
914.15
899.03
156
Dec 26, 2025
923.90
930.00
914.85
922.50
907.25
840
Dec 24, 2025
928.50
937.10
920.65
920.65
905.43
348
Dec 23, 2025
934.00
939.20
925.05
928.45
913.10
721
Dec 22, 2025
912.30
939.50
912.30
937.90
922.39
809
Dec 19, 2025
909.70
920.50
909.30
912.25
897.17
558
Dec 18, 2025
914.05
917.00
903.00
909.70
894.66
416
Dec 17, 2025
932.70
933.65
912.55
913.90
898.79
157
Dec 16, 2025
920.30
973.55
917.00
933.20
917.77
5,659
Dec 15, 2025
920.40
936.00
908.60
926.95
911.62
1,194
Dec 12, 2025
920.95
931.00
918.00
920.40
905.18
885
Dec 11, 2025
923.00
935.85
911.70
924.65
909.36
777
Dec 10, 2025
910.10
925.00
910.05
914.90
899.77
1,121
Dec 9, 2025
903.90
919.05
903.90
914.55
899.43
499
Dec 8, 2025
911.75
915.55
904.25
909.40
894.36
788
Dec 5, 2025
900.00
916.00
900.00
910.45
895.40
711
Dec 4, 2025
912.85
920.70
912.80
913.35
898.25
130
Dec 3, 2025
912.70
916.15
900.00
911.25
896.18
561
Dec 2, 2025
921.45
924.90
910.00
914.25
899.13
908
Dec 1, 2025
929.85
938.80
922.50
923.25
907.98
453
Nov 28, 2025
928.40
937.00
922.10
926.35
911.03
478
Nov 27, 2025
921.55
937.50
921.55
925.35
910.05
458
Nov 26, 2025
920.70
935.50
920.70
921.55
906.31
764
Nov 25, 2025
920.00
928.70
913.45
920.05
904.84
643
Nov 24, 2025
923.45
937.90
913.10
919.00
903.80
719
Nov 21, 2025
946.05
946.05
918.20
926.15
910.84
1,076
Nov 20, 2025
947.00
964.00
941.35
948.60
932.91
724
Nov 19, 2025
950.05
972.00
943.90
947.00
931.34
433
Nov 18, 2025
966.80
973.00
950.00
953.05
937.29
898
Nov 17, 2025
973.45
975.30
960.55
963.05
947.13
510
Nov 14, 2025
963.70
973.40
955.65
966.60
950.62
290
Nov 13, 2025
981.60
981.60
961.00
964.65
948.70
329
Nov 12, 2025
978.20
986.25
971.90
976.75
960.60
427
Nov 11, 2025
985.05
1,004.55
979.00
982.70
966.45
1,196
Nov 10, 2025
1,010.00
1,010.00
956.00
990.75
974.37
3,615
Nov 7, 2025
1,023.80
1,057.20
1,016.95
1,031.30
1,014.25
1,662
Nov 6, 2025
1,017.10
1,064.75
1,017.10
1,030.80
1,013.76
1,570
Nov 4, 2025
1,035.85
1,050.00
1,017.45
1,028.80
1,011.79
727
Nov 3, 2025
989.40
1,048.00
989.40
1,036.40
1,019.26
3,502
