Nutricircle Historical Price Chart

Nutricircle Historical Price Data

DateCloseChange %OpenHighLowVolume
Oct 3, 2025₹186.70+1.99%₹186.00₹186.70₹186.0094
Oct 1, 2025₹183.05+1.98%₹183.05₹183.05₹183.0520
Sep 30, 2025₹179.50+1.99%₹179.50₹179.50₹179.50195
Sep 29, 2025₹176.00+2.00%₹176.00₹176.00₹176.0043
Sep 26, 2025₹172.550.00%₹172.55₹172.55₹172.55N/A
Sep 25, 2025₹172.55-1.99%₹172.55₹172.55₹172.551
Sep 24, 2025₹176.05+4.02%₹176.05₹176.05₹176.05100
Sep 23, 2025₹169.250.00%₹169.25₹169.25₹169.25N/A
Sep 22, 2025₹169.250.00%₹169.25₹169.25₹169.251
Sep 19, 2025₹169.25+1.99%₹169.25₹169.25₹169.2518
Sep 18, 2025₹165.95+2.00%₹165.95₹165.95₹165.95149
Sep 17, 2025₹162.70+1.97%₹162.70₹162.70₹162.709
Sep 16, 2025₹159.55+1.98%₹159.55₹159.55₹159.559
Sep 15, 2025₹156.450.00%₹156.45₹156.45₹156.45N/A
Sep 12, 2025₹156.450.00%₹156.45₹156.45₹156.45N/A
Sep 11, 2025₹156.450.00%₹156.45₹156.45₹156.45N/A
Sep 10, 2025₹156.45+1.99%₹156.45₹156.45₹156.45105
Sep 9, 2025₹153.40+5.00%₹153.40₹153.40₹138.8019
Sep 8, 2025₹146.10+4.99%₹146.10₹146.10₹146.102
Sep 5, 2025₹139.15+4.98%₹139.15₹139.15₹139.155
Sep 4, 2025₹132.550.00%₹132.55₹132.55₹132.55N/A
Sep 3, 2025₹132.55+4.99%₹132.55₹132.55₹132.55108
Sep 2, 2025₹126.25+4.99%₹126.25₹126.25₹126.25500
Sep 1, 2025₹120.25+4.98%₹120.25₹120.25₹120.252
Aug 29, 2025₹114.550.00%₹114.55₹114.55₹114.55N/A
Aug 28, 2025₹114.550.00%₹114.55₹114.55₹114.55N/A
Aug 27, 2025₹114.550.00%₹114.55₹114.55₹114.55N/A
Aug 26, 2025₹114.550.00%₹114.55₹114.55₹114.55N/A
Aug 25, 2025₹114.550.00%₹114.55₹114.55₹114.55N/A
Aug 22, 2025₹114.550.00%₹114.55₹114.55₹114.55N/A
Aug 21, 2025₹114.550.00%₹114.55₹114.55₹114.55N/A
Aug 20, 2025₹114.550.00%₹114.55₹114.55₹114.5515
Aug 19, 2025₹114.550.00%₹114.55₹114.55₹114.5510
Aug 18, 2025₹114.55+1.96%₹114.55₹114.55₹114.551
Aug 14, 2025₹112.350.00%₹112.35₹112.35₹112.35N/A
Aug 13, 2025₹112.350.00%₹112.35₹112.35₹112.35N/A
Aug 12, 2025₹112.350.00%₹112.35₹112.35₹112.35N/A
Aug 11, 2025₹112.350.00%₹112.35₹112.35₹112.355
Aug 8, 2025₹112.35+2.00%₹112.35₹112.35₹112.351
Aug 7, 2025₹110.150.00%₹110.15₹110.15₹110.15N/A
Aug 6, 2025₹110.15+1.99%₹110.15₹110.15₹110.151
Aug 5, 2025₹108.00+1.98%₹108.00₹108.00₹108.001
Aug 4, 2025₹105.900.00%₹105.90₹105.90₹105.90N/A
Aug 1, 2025₹105.900.00%₹105.90₹105.90₹105.90N/A
Jul 31, 2025₹105.900.00%₹105.90₹105.90₹105.90N/A
Jul 30, 2025₹105.900.00%₹105.90₹105.90₹105.90N/A
Jul 29, 2025₹105.900.00%₹105.90₹105.90₹105.90N/A
Jul 28, 2025₹105.90+1.97%₹105.90₹105.90₹105.9024
Jul 25, 2025₹103.850.00%₹103.85₹103.85₹103.85N/A
Jul 24, 2025₹103.850.00%₹103.85₹103.85₹103.85N/A
Jul 23, 2025₹103.850.00%₹103.85₹103.85₹103.85N/A
Jul 22, 2025₹103.850.00%₹103.85₹103.85₹103.85N/A
Jul 21, 2025₹103.850.00%₹103.85₹103.85₹103.85N/A
Jul 18, 2025₹103.85+4.95%₹103.85₹103.85₹103.8538
Jul 17, 2025₹98.95+4.99%₹98.95₹98.95₹98.951
Jul 16, 2025₹94.25-0.26%₹94.25₹94.25₹94.2533
Jul 15, 2025₹94.500.00%₹94.50₹94.50₹94.50N/A
Jul 14, 2025₹94.500.00%₹94.50₹94.50₹94.50N/A
Jul 11, 2025₹94.500.00%₹94.50₹94.50₹94.50N/A
Jul 10, 2025₹94.500.00%₹94.50₹94.50₹94.50N/A
DateCloseChange %OpenHighLowVolume
Sep 29, 2025₹186.70+8.20%₹176.00₹186.70₹176.00352
Sep 22, 2025₹172.55+1.95%₹169.25₹176.05₹169.25102
Sep 15, 2025₹169.25+8.18%₹156.45₹169.25₹156.45185
Sep 8, 2025₹156.45+12.43%₹146.10₹156.45₹138.80126
Sep 1, 2025₹139.15+21.48%₹120.25₹139.15₹120.25615
Aug 25, 2025₹114.550.00%₹114.55₹114.55₹114.55N/A
Aug 18, 2025₹114.55+1.96%₹114.55₹114.55₹114.5526
Aug 11, 2025₹112.350.00%₹112.35₹112.35₹112.355
Aug 4, 2025₹112.35+6.09%₹105.90₹112.35₹105.903
Jul 28, 2025₹105.90+1.97%₹105.90₹105.90₹105.9024
Jul 21, 2025₹103.850.00%₹103.85₹103.85₹103.85N/A
Jul 14, 2025₹103.85+9.89%₹94.50₹103.85₹94.2572
Jul 7, 2025₹94.500.00%₹94.50₹94.50₹94.501
Jun 30, 2025₹94.50-11.97%₹102.00₹102.00₹90.00872
Jun 23, 2025₹107.35-18.49%₹131.70₹131.70₹107.35502
Jun 16, 2025₹131.70-13.87%₹145.30₹152.55₹131.70455
Jun 9, 2025₹152.90-9.71%₹160.90₹160.90₹152.90405
Jun 2, 2025₹169.35-4.99%₹169.35₹169.35₹169.35500
May 26, 2025₹178.25-4.98%₹178.25₹178.25₹178.25501
May 19, 2025₹187.600.00%₹187.60₹187.60₹187.60N/A
May 12, 2025₹187.600.00%₹187.60₹187.60₹187.60N/A
May 5, 2025₹187.600.00%₹187.60₹187.60₹187.60N/A
Apr 28, 2025₹187.60-4.99%₹187.60₹187.60₹187.60520
Apr 21, 2025₹197.450.00%₹197.45₹197.45₹197.45N/A
Apr 14, 2025₹197.45-0.25%₹188.10₹207.80₹188.10676
Apr 7, 2025₹197.950.00%₹197.95₹197.95₹197.95N/A
Mar 31, 2025₹197.950.00%₹197.95₹197.95₹197.95N/A
Mar 24, 2025₹197.95-4.99%₹197.95₹197.95₹197.95500
Mar 17, 2025₹208.350.00%₹208.35₹208.35₹208.35N/A
Mar 10, 2025₹208.35-4.99%₹208.35₹208.35₹208.35500
Mar 3, 2025₹219.30-4.98%₹219.30₹219.30₹219.30646
Feb 24, 2025₹230.80+2.85%₹235.60₹235.60₹230.80205
Feb 17, 2025₹224.400.00%₹224.40₹224.40₹224.40N/A
Feb 10, 2025₹224.40+4.98%₹213.75₹224.40₹213.7514
Feb 3, 2025₹213.750.00%₹213.75₹213.75₹213.75N/A
Jan 27, 2025₹213.750.00%₹213.75₹213.75₹213.75N/A
Jan 20, 2025₹213.750.00%₹213.75₹213.75₹213.75N/A
Jan 13, 2025₹213.750.00%₹213.75₹213.75₹213.75N/A
Dec 30, 2024₹213.750.00%₹213.75₹213.75₹213.75N/A
Dec 23, 2024₹213.75-5.00%₹213.75₹213.75₹213.75418
Dec 16, 2024₹225.000.00%₹225.00₹225.00₹225.00N/A
Dec 9, 2024₹225.00-0.07%₹213.75₹225.00₹213.751.2K
Dec 2, 2024₹225.150.00%₹225.15₹225.15₹225.15N/A
Nov 25, 2024₹225.150.00%₹225.15₹225.15₹225.15100
Nov 18, 2024₹225.15-5.00%₹237.00₹237.00₹225.15656
Nov 11, 2024₹237.00+4.94%₹214.60₹237.00₹214.6031
Nov 4, 2024₹225.85-4.99%₹225.85₹225.85₹225.85220
Oct 28, 2024₹237.70-4.92%₹237.50₹250.00₹237.50276
Oct 21, 2024₹250.00-0.36%₹238.40₹250.00₹238.40209
Oct 14, 2024₹250.90-0.40%₹239.35₹251.00₹239.35318
Oct 7, 2024₹251.900.00%₹251.90₹251.90₹251.90N/A
Sep 30, 2024₹251.900.00%₹251.90₹251.90₹251.90N/A
Sep 23, 2024₹251.90+21.11%₹197.60₹251.90₹197.602.8K
Sep 16, 2024₹208.00-5.88%₹221.00₹221.00₹198.552.8K
Sep 9, 2024₹221.00-10.42%₹234.40₹234.40₹211.602.7K
Sep 2, 2024₹246.70-9.73%₹246.70₹246.70₹246.701
Aug 26, 2024₹273.300.00%₹273.30₹273.30₹273.301.0K
Aug 19, 2024₹273.30+4.99%₹273.30₹273.30₹273.301.1K
Aug 12, 2024₹260.30-5.00%₹261.00₹280.00₹260.302.1K
Aug 5, 2024₹274.000.00%₹274.00₹274.00₹274.00220
DateCloseChange %OpenHighLowVolume
Oct 1, 2025₹186.70+4.01%₹183.05₹186.70₹183.05114
Sep 1, 2025₹179.50+56.70%₹120.25₹179.50₹120.251.3K
Aug 1, 2025₹114.55+8.17%₹105.90₹114.55₹105.9034
Jul 1, 2025₹105.90+3.82%₹98.10₹105.90₹90.00304
Jun 1, 2025₹102.00-42.78%₹169.35₹169.35₹102.002.5K
May 1, 2025₹178.25-4.98%₹187.60₹187.60₹178.25501
Apr 1, 2025₹187.60-5.23%₹197.95₹207.80₹187.601.2K
Mar 1, 2025₹197.95-14.23%₹219.30₹219.30₹197.951.6K
Feb 1, 2025₹230.80+7.98%₹213.75₹235.60₹213.75219
Jan 1, 2025₹213.750.00%₹213.75₹213.75₹213.75N/A
Dec 1, 2024₹213.75-5.06%₹225.15₹225.15₹213.751.6K
Nov 1, 2024₹225.15-5.28%₹237.70₹237.70₹214.601.0K
Oct 1, 2024₹237.70-5.64%₹251.90₹251.90₹237.50803
Sep 1, 2024₹251.90-7.83%₹246.70₹251.90₹197.608.4K
Aug 1, 2024₹273.30-0.26%₹274.00₹280.00₹260.304.4K
Jul 1, 2024₹274.00+4.62%₹261.90₹274.95₹261.90536
Jun 1, 2024₹261.90+10.23%₹237.60₹261.90₹237.6037
May 1, 2024₹237.600.00%₹237.60₹237.60₹237.60N/A
Apr 1, 2024₹237.600.00%₹237.60₹237.60₹237.60755
Mar 1, 2024₹237.60+4.99%₹226.30₹237.60₹226.304.1K
Feb 1, 2024₹226.30+4.99%₹215.55₹226.30₹215.551.1K
Jan 1, 2024₹215.55+4.99%₹205.30₹215.55₹205.30106
Dec 1, 2023₹205.300.00%₹205.30₹205.30₹195.10276
Nov 1, 2023₹205.30+4.74%₹196.00₹205.80₹186.25932
Oct 1, 2023₹196.00+0.90%₹194.25₹196.00₹194.25975
Sep 1, 2023₹194.25-5.17%₹204.85₹204.85₹194.25334
Aug 1, 2023₹204.85+4.33%₹196.35₹206.15₹186.5510.9K
Jul 1, 2023₹196.35+5.00%₹187.00₹196.35₹187.0010
Jun 1, 2023₹187.00+5.00%₹178.10₹187.00₹178.107.2K
May 1, 2023₹178.10+4.98%₹169.65₹178.10₹169.653.5K
Apr 1, 2023₹169.650.00%₹169.65₹169.65₹169.65N/A
Mar 1, 2023₹169.65+4.98%₹161.60₹169.65₹161.60218
Feb 1, 2023₹161.600.00%₹161.60₹161.60₹161.6011
Jan 1, 2023₹161.60+40.52%₹120.75₹161.60₹120.759.3K
Dec 1, 2022₹115.00-8.37%₹123.00₹124.00₹115.00415
Nov 1, 2022₹125.50+62.99%₹80.85₹125.50₹80.851.8K
Oct 1, 2022₹77.00-14.68%₹85.75₹85.75₹73.651.9K
Sep 1, 2022₹90.25-37.04%₹143.35₹143.35₹90.251.2K
Aug 1, 2022₹143.35+151.49%₹59.85₹143.35₹59.851.9K
Jul 1, 2022₹57.00+9.40%₹54.70₹57.40₹54.701.7K
Jun 1, 2022₹52.10-0.29%₹54.80₹54.80₹52.1014
May 1, 2022₹52.25+27.44%₹38.95₹52.25₹38.951.3K
Apr 1, 2022₹41.00+25.96%₹34.15₹41.00₹34.15256
Mar 1, 2022₹32.55-2.98%₹31.95₹32.55₹31.002.6K
Feb 1, 2022₹33.55-44.68%₹57.65₹57.65₹33.55120
Jan 1, 2022₹60.65-18.97%₹74.85₹74.85₹52.40354
Nov 1, 2021₹74.85+4.98%₹71.30₹74.85₹71.306
Oct 1, 2021₹71.30+4.85%₹71.30₹71.30₹71.301
Sep 1, 2021₹68.00-11.69%₹77.00₹82.45₹67.701.1K
Aug 1, 2021₹77.00+6.94%₹68.40₹88.00₹68.408.1K
Jul 1, 2021₹72.00+7.14%₹67.20₹73.50₹66.503.4K
Jun 1, 2021₹67.20+1.82%₹66.00₹69.30₹65.001.5K
May 1, 2021₹66.00+5.52%₹62.55₹66.00₹61.302.6K
Apr 1, 2021₹62.55+45.13%₹45.25₹62.55₹45.251.8K
Mar 1, 2021₹43.10+29.04%₹33.40₹43.65₹28.551.1K
Feb 1, 2021₹33.40-9.73%₹37.00₹37.00₹33.4050
Jan 1, 2021₹37.000.00%₹37.00₹37.00₹37.00N/A
Dec 1, 2020₹37.00-9.42%₹38.90₹38.90₹37.0056
Oct 1, 2020₹40.85-14.00%₹47.50₹47.50₹40.8544
Sep 1, 2020₹47.500.00%₹47.50₹47.50₹47.50300
DateCloseChange %OpenHighLowVolume
2025₹186.70-12.65%₹213.75₹235.60₹90.007.8K
2024₹213.75+4.12%₹205.30₹280.00₹197.6022.9K
2023₹205.30+78.52%₹120.75₹206.15₹120.7533.7K
2022₹115.00+53.64%₹74.85₹143.35₹31.0013.4K
2021₹74.85+102.30%₹37.00₹88.00₹28.5519.6K
2020₹37.00-21.11%₹46.90₹50.00₹37.0037.8K
2019₹46.90-17.72%₹57.00₹57.00₹46.90167
2018₹57.00-19.94%₹71.20₹73.00₹56.7524.4K
2017₹71.20+961.10%₹6.71₹71.35₹6.7114.5K
2016₹6.71-22.34%₹9.07₹11.23₹5.03955.1K
2015₹8.64-28.71%₹13.20₹16.40₹5.85974.6K
2014₹12.12+28.94%₹9.58₹18.85₹9.224.5M
2013₹9.40+199.36%₹3.14₹9.40₹2.091.7M
2012₹3.14-85.60%₹21.50₹44.00₹3.145.9M
2011₹21.80+1,353.33%₹1.50₹34.75₹1.505.2M
2010₹1.500.00%₹1.50₹1.50₹1.50N/A
2009₹1.500.00%₹1.50₹1.50₹1.50N/A
2008₹1.500.00%₹1.50₹1.50₹1.50N/A
2007₹1.500.00%₹1.50₹1.50₹1.50N/A
2006₹1.500.00%₹1.50₹1.50₹1.50N/A
2005₹1.500.00%₹1.50₹1.50₹1.50N/A
2004₹1.500.00%₹1.50₹1.50₹1.50N/A
2003₹1.500.00%₹1.50₹1.50₹1.50N/A
2002₹1.50-6.25%₹1.60₹1.60₹1.50N/A
2001₹1.60-98.34%₹96.58₹96.58₹1.60N/A
2000₹96.580.00%₹96.30₹310.50₹3.3125

How Nutricircle Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Nutricircle Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Nutricircle-25.88%153.50%334.69%1,997.75%12,346.67%12,346.67%
Nestle India-9.94%21.10%45.93%264.65%619.63%121.97%
Britannia Industries-3.44%58.30%60.01%271.73%2,617.69%4,786.25%
Gujarat Ambuja-15.79%-23.51%86.65%707.26%528.24%1,069.77%
Heritage Foods-17.52%51.39%58.62%152.06%723.83%1,384.84%
Gopal Snacks-12.43%-8.00%-8.00%-8.00%-8.00%-8.00%
NIFTY 50 | Market-0.48%43.78%108.95%203.97%307.87%414.60%
Nifty FMCG | Sector-12.95%25.92%84.37%168.85%570.36%570.36%

Calculate Your Nutricircle Investment Returns

Long-Term Investment Performance Analysis

Nutricircle stock price in Oct 2015 was ₹8.90, A ₹1,000.00 lump sum investment in Nutricircle made 10 years ago would be worth approximately ₹20,977.53 today, representing a exceptional return of 1,997.75%. This translates to an annualized return (CAGR) of 35.59%.

9 Years 11 Months Investment Scenario (Oct 2015 - Oct 2025)

Initial Investment ₹1,000.00
Current Value ₹20,977.53
Total Return 1,997.75%
Annual Return (CAGR) 35.59%
Shares Owned 112.4

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Nutricircle has delivered a total return of -25.9%.

  • 52-Week High reached INR251.90 on October 11, 2024.
  • 52-Week Low touched INR90.00 on July 3, 2025.
  • Current Price trading at INR186.70 as of October 7, 2025.

Over the past 5 years, investing INR10,000.00 in Nutricircle (nutricircle) would have grown to approximately INR43,469.00 as of October 7, 2025, representing a total return of 334.7%.

This represents a compound annual growth rate (CAGR) of 34.2% over the 5-year period.

Nutricircle (nutricircle) has delivered an annualized return of 35.6% over the past 10 years.

To illustrate: INR10,000.00 invested in Nutricircle would have grown to INR209,775.00 over this 10-year period.

This performance should be compared against other companies in the Consumer Defensive sector to understand relative performance.

Nutricircle (nutricircle) has achieved its strongest performance over the 10 years period, delivering a total return of 1,997.8%.

Nutricircle (nutricircle) shows the following performance across different time periods:

Positive Returns: 3 years (+153.5%), 5 years (+334.7%), 10 years (+1,997.8%)

Negative Returns: 12 months (-25.9%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.