Nectar Lifesci.

Nectar Lifescience Ltd Historical Data

NSEBSE

₹23.55

(-2.89%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/05/2025

To Date

09/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-May-2025	24.3	24.82	23.76	23.88	2,417	1,48,18,948.99	3,15,507
21-May-2025	24.1	24.79	23.51	24.35	2,828	2,12,37,169.33	4,79,355
22-May-2025	24.35	24.35	23.76	23.9	1,028	56,64,260.24	1,51,578
23-May-2025	24.1	24.1	23	23.71	2,531	1,47,35,228.76	2,92,209
26-May-2025	24.06	25.7	23.6	25.01	4,662	4,15,35,269.66	8,13,912
27-May-2025	25.45	27.51	24.96	27.17	9,802	14,90,36,872.76	25,60,987
28-May-2025	27.63	28.25	26.49	26.75	6,088	4,97,36,904.84	7,70,853
29-May-2025	27.01	27.77	26.51	27.11	3,141	2,85,71,225.09	5,27,171
30-May-2025	27.25	27.5	26.72	27.14	2,457	2,11,50,590.85	4,06,011
02-Jun-2025	26.99	26.99	24.9	24.97	6,223	6,25,33,513.51	15,00,718
03-Jun-2025	25.06	25.45	24.02	24.26	4,381	2,68,39,141.03	6,38,425
04-Jun-2025	24.5	24.57	23.71	24.36	3,585	2,14,69,155.04	4,90,043
05-Jun-2025	24.16	24.82	24.16	24.39	2,513	1,16,68,237.53	2,55,769
06-Jun-2025	24.8	25	24.1	24.25	3,600	2,73,70,110.08	6,67,218
09-Jun-2025	24.4	25.45	23.21	23.55	5,067	4,64,18,006.69	12,58,397