Nectar Lifesci.

Nectar Lifescience Ltd Historical Data

NSEBSE

₹23.88

(-1.57%)

May 20, 2025|03:45:04 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	23.2	23.6	22.75	23.17	2,432	2,55,26,075.19	5,57,992
22-Apr-2025	23.49	23.6	23	23.18	2,126	2,32,40,811.16	5,52,265
23-Apr-2025	23.49	23.61	22.4	22.76	1,886	1,88,37,229.01	4,60,638
24-Apr-2025	22.76	24.78	22.75	23.9	4,080	4,33,62,905.12	6,79,959
25-Apr-2025	23.91	24.05	22.26	22.83	2,783	2,36,91,707.41	5,10,481
28-Apr-2025	22.74	22.95	21.9	22.09	2,942	2,75,29,689.42	7,26,799
29-Apr-2025	22.67	22.7	22.12	22.2	909	63,59,235.97	1,52,038
30-Apr-2025	22.21	23.3	21.65	22.06	3,161	2,40,39,947.19	4,24,628
02-May-2025	22.19	22.62	21.7	21.82	1,625	1,02,94,541.31	2,11,874
05-May-2025	21.72	22.35	21.72	21.93	1,230	73,13,170.31	1,73,291
06-May-2025	22.24	22.24	21.3	21.46	1,985	1,24,56,324.21	2,66,329
07-May-2025	21	21.9	20.88	21.67	1,781	91,96,513.25	1,82,281
08-May-2025	21.9	22.26	20.9	21.06	1,413	72,12,503.65	1,76,581
09-May-2025	20.83	21	20.02	20.51	2,470	1,04,70,104.75	2,49,787
12-May-2025	21.74	22.49	21.5	22.4	2,285	1,24,85,545.51	3,11,437
13-May-2025	22.49	22.87	22.33	22.62	1,697	80,60,975.91	1,90,733
14-May-2025	22.94	24.24	22.64	23.92	3,003	2,28,34,969.19	5,76,681
15-May-2025	24.2	24.33	23.5	23.68	2,648	1,37,61,777.71	3,59,685
16-May-2025	23.7	24.12	23.3	23.79	1,149	77,12,744.16	2,35,659
19-May-2025	24.12	24.82	23.71	24.26	3,471	2,60,34,379.19	5,62,905