Nectar Lifesci.

Nectar Lifescience Ltd Historical Data

NSEBSE

₹22.13

(-1.91%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
10-Jun-2025	24.18	24.18	23.04	23.13	4,106	3,55,58,572.77	9,13,774
11-Jun-2025	23.21	25.5	23.21	24.28	11,577	10,98,74,368.82	19,07,937
12-Jun-2025	24.56	24.89	23.68	23.86	4,771	3,96,66,697.68	7,03,234
13-Jun-2025	23.26	23.99	23.12	23.45	2,734	1,87,43,478.44	4,61,426
16-Jun-2025	23.47	23.79	22.96	23.45	4,528	2,51,20,306	5,49,248
17-Jun-2025	23.7	23.7	22.95	23.04	2,347	1,75,97,026.91	5,36,143
18-Jun-2025	23.05	23.24	21.84	22.01	3,712	2,62,06,321.65	7,97,770
19-Jun-2025	22	22.31	20.55	20.83	5,848	3,81,34,510.13	11,23,336
20-Jun-2025	20.85	21.4	20.67	21.21	3,198	1,58,13,378.24	3,79,088
23-Jun-2025	21.07	21.76	20.44	20.72	6,582	3,74,26,146.74	9,75,916
24-Jun-2025	21.5	21.5	20.86	21.09	4,274	2,35,97,590.44	5,35,230
25-Jun-2025	21.1	22.7	21.1	22.38	4,826	5,42,01,792.72	17,30,370
26-Jun-2025	22.6	23.25	22.33	22.56	3,367	2,26,13,463.37	5,84,337
27-Jun-2025	22.92	22.92	21.92	22.13	2,879	1,73,56,182.34	4,37,353