Nutricircle Historical Price Chart

Nutricircle Historical Price Data

Date Close Change % Open High Low Volume
Jun 2, 2026₹290.800.00%₹290.80₹290.80₹290.80N/A
Jun 1, 2026₹290.80-1.99%₹290.80₹290.80₹290.801
May 29, 2026₹296.700.00%₹296.70₹296.70₹296.70N/A
May 28, 2026₹296.700.00%₹296.70₹296.70₹296.70N/A
May 27, 2026₹296.700.00%₹296.70₹296.70₹296.70N/A
May 26, 2026₹296.700.00%₹296.70₹296.70₹296.70N/A
May 25, 2026₹296.700.00%₹296.70₹296.70₹296.70N/A
May 22, 2026₹296.700.00%₹296.70₹296.70₹296.70N/A
May 21, 2026₹296.700.00%₹296.70₹296.70₹296.70N/A
May 20, 2026₹296.700.00%₹296.70₹296.70₹296.70N/A
May 19, 2026₹296.700.00%₹296.70₹296.70₹296.70N/A
May 18, 2026₹296.700.00%₹296.70₹296.70₹296.70N/A
May 15, 2026₹296.700.00%₹296.70₹296.70₹296.70N/A
May 14, 2026₹296.700.00%₹296.70₹296.70₹296.70N/A
May 13, 2026₹296.70-2.00%₹296.70₹296.70₹296.7033
May 12, 2026₹302.75+1.99%₹301.95₹302.75₹301.95270
May 11, 2026₹296.85+1.99%₹296.85₹296.85₹296.85102
May 8, 2026₹291.05+2.00%₹291.05₹291.05₹291.051
May 7, 2026₹285.35+1.98%₹285.35₹285.35₹285.35300
May 6, 2026₹279.80+1.99%₹279.80₹279.80₹279.8018
May 5, 2026₹274.35+1.99%₹274.35₹274.35₹265.00303
May 4, 2026₹269.00+0.30%₹270.00₹273.55₹268.20538
Apr 30, 2026₹268.20+0.47%₹266.95₹268.20₹264.00579
Apr 29, 2026₹266.95+1.99%₹256.55₹266.95₹256.551.4K
Apr 28, 2026₹261.75-1.98%₹261.75₹261.75₹261.756
Apr 27, 2026₹267.05-2.00%₹267.05₹267.05₹267.05107
Apr 24, 2026₹272.50-2.00%₹272.50₹272.50₹272.504
Apr 23, 2026₹278.05-1.99%₹278.05₹278.05₹278.054
Apr 22, 2026₹283.70-1.99%₹283.70₹283.70₹283.7016
Apr 21, 2026₹289.45-2.00%₹289.45₹289.45₹289.453
Apr 20, 2026₹295.35-1.99%₹295.35₹295.35₹295.35173
Apr 17, 2026₹301.35-3.94%₹301.35₹301.35₹301.355
Apr 16, 2026₹313.700.00%₹313.70₹313.70₹313.701
Apr 15, 2026₹313.70-2.00%₹313.70₹313.70₹313.705
Apr 13, 2026₹320.10-1.99%₹320.10₹320.10₹320.103
Apr 10, 2026₹326.60-2.00%₹326.60₹326.60₹326.6010
Apr 9, 2026₹333.25-2.00%₹333.25₹333.25₹333.253
Apr 8, 2026₹340.05-1.99%₹340.05₹340.05₹340.055
Apr 7, 2026₹346.95-1.99%₹346.95₹346.95₹346.951
Apr 6, 2026₹354.00-1.99%₹358.05₹358.05₹354.004
Apr 2, 2026₹361.200.00%₹361.20₹361.20₹361.20N/A
Apr 1, 2026₹361.20-1.99%₹361.20₹361.20₹361.201
Mar 30, 2026₹368.55-1.99%₹368.55₹368.55₹368.551
Mar 27, 2026₹376.050.00%₹376.05₹376.05₹376.05N/A
Mar 25, 2026₹376.050.00%₹376.05₹376.05₹376.05N/A
Mar 24, 2026₹376.050.00%₹376.05₹376.05₹376.05N/A
Mar 23, 2026₹376.05-0.99%₹376.05₹376.05₹376.058
Mar 20, 2026₹379.800.00%₹379.80₹379.80₹379.80N/A
Mar 19, 2026₹379.800.00%₹379.80₹379.80₹379.80N/A
Mar 18, 2026₹379.800.00%₹379.80₹379.80₹379.80N/A
Mar 17, 2026₹379.800.00%₹379.80₹379.80₹379.80N/A
Mar 16, 2026₹379.80-0.99%₹379.80₹379.80₹379.802
Mar 13, 2026₹383.600.00%₹383.60₹383.60₹383.60N/A
Mar 12, 2026₹383.600.00%₹383.60₹383.60₹383.60N/A
Mar 11, 2026₹383.600.00%₹383.60₹383.60₹383.60N/A
Mar 10, 2026₹383.600.00%₹383.60₹383.60₹383.60N/A
Mar 9, 2026₹383.60-0.99%₹383.60₹383.60₹383.6012
Mar 6, 2026₹387.450.00%₹387.45₹387.45₹387.45N/A
Mar 5, 2026₹387.450.00%₹387.45₹387.45₹387.45N/A
Mar 4, 2026₹387.450.00%₹387.45₹387.45₹387.45N/A
Date Close Change % Open High Low Volume
May 25, 2026₹296.700.00%₹296.70₹296.70₹296.70N/A
May 18, 2026₹296.700.00%₹296.70₹296.70₹296.70N/A
May 11, 2026₹296.70+1.94%₹296.85₹302.75₹296.70405
May 4, 2026₹291.05+8.52%₹270.00₹291.05₹265.001.2K
Apr 27, 2026₹268.20-1.58%₹267.05₹268.20₹256.552.1K
Apr 20, 2026₹272.50-9.57%₹295.35₹295.35₹272.50200
Apr 13, 2026₹301.35-7.73%₹320.10₹320.10₹301.3514
Apr 6, 2026₹326.60-9.58%₹358.05₹358.05₹326.6023
Mar 30, 2026₹361.20-3.95%₹368.55₹368.55₹361.202
Mar 23, 2026₹376.05-0.99%₹376.05₹376.05₹376.058
Mar 16, 2026₹379.80-0.99%₹379.80₹379.80₹379.802
Mar 9, 2026₹383.60-0.99%₹383.60₹383.60₹383.6012
Mar 2, 2026₹387.45-1.00%₹391.35₹391.35₹387.4551
Feb 23, 2026₹391.35-1.00%₹391.35₹391.35₹391.35300
Feb 16, 2026₹395.30-0.99%₹399.25₹399.25₹395.30385
Feb 9, 2026₹399.25-0.99%₹399.25₹399.25₹399.251
Feb 2, 2026₹403.25-0.99%₹403.25₹403.25₹403.251
Jan 26, 2026₹407.300.00%₹407.30₹407.30₹407.3050
Jan 19, 2026₹407.300.00%₹407.30₹407.30₹407.3010
Jan 12, 2026₹407.30-1.00%₹407.30₹407.30₹407.3075
Jan 5, 2026₹411.40+0.99%₹411.40₹411.40₹411.402.4K
Dec 29, 2025₹407.35+10.36%₹369.10₹407.35₹369.10293
Dec 22, 2025₹369.10+8.21%₹347.90₹369.10₹347.00665
Dec 15, 2025₹341.10+12.57%₹315.20₹341.10₹315.20671
Dec 8, 2025₹303.00+11.40%₹285.60₹303.00₹285.60586
Dec 1, 2025₹272.00+15.74%₹224.00₹272.00₹224.005.4K
Nov 24, 2025₹235.00+9.30%₹220.00₹240.95₹220.00391
Nov 17, 2025₹215.00-4.66%₹236.75₹236.75₹209.00667
Nov 10, 2025₹225.50+5.87%₹213.05₹225.75₹204.501.6K
Nov 3, 2025₹213.00+0.47%₹213.00₹213.00₹213.00219
Oct 27, 2025₹212.00-0.21%₹210.00₹212.00₹210.002.2K
Oct 20, 2025₹212.45+3.38%₹209.60₹212.45₹209.504.5K
Oct 13, 2025₹205.50+10.07%₹190.35₹205.90₹190.35949
Oct 6, 2025₹186.700.00%₹186.70₹186.70₹186.702
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₹94.50N/A
Jun 30, 2025₹94.50-11.97%₹102.00₹102.00₹90.00865
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
Date Close Change % Open High Low Volume
May 1, 2026₹296.70+10.63%₹270.00₹302.75₹265.001.6K
Apr 1, 2026₹268.20-27.23%₹361.20₹361.20₹256.552.4K
Mar 1, 2026₹368.55-5.83%₹391.35₹391.35₹368.5574
Feb 1, 2026₹391.35-3.92%₹403.25₹403.25₹391.35687
Jan 1, 2026₹407.30+6.08%₹399.40₹411.40₹399.402.6K
Dec 1, 2025₹383.95+63.38%₹224.00₹383.95₹224.007.5K
Nov 1, 2025₹235.00+10.85%₹213.00₹240.95₹204.502.8K
Oct 1, 2025₹212.00+18.11%₹183.05₹212.45₹183.057.8K
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₹90.00296
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₹214.60907
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₹260.303.4K
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₹237.60750
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₹205.30164
Dec 1, 2023₹205.300.00%₹205.30₹205.30₹195.10276
Nov 1, 2023₹205.30+4.74%₹196.00₹205.80₹186.25176
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₹186.5510.6K
Jul 1, 2023₹196.35+5.00%₹187.00₹196.35₹187.0011
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₹169.6550
Mar 1, 2023₹169.65+4.98%₹161.60₹169.65₹161.60218
Feb 1, 2023₹161.600.00%₹161.60₹161.60₹161.601.0K
Jan 1, 2023₹161.60+40.52%₹115.00₹161.60₹115.009.3K
Dec 1, 2022₹115.00-8.37%₹125.50₹125.50₹115.00430
Nov 1, 2022₹125.50+62.99%₹77.00₹125.50₹77.001.7K
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%₹52.10₹57.40₹52.101.7K
Jun 1, 2022₹52.10-0.29%₹52.25₹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%₹32.55₹41.00₹32.55256
Mar 1, 2022₹32.55-16.65%₹31.95₹32.55₹31.002.6K
Feb 1, 2022₹39.05-35.61%₹60.65₹60.65₹38.65118
Jan 1, 2022₹60.65-18.97%₹74.85₹74.85₹52.40353
Dec 1, 2021₹74.850.00%₹74.85₹74.85₹74.85N/A
Nov 1, 2021₹74.85+4.98%₹71.30₹74.85₹71.306
Oct 1, 2021₹71.30+4.85%₹68.00₹71.30₹68.001
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
Date Close Change % Dividends Total Return % Open High Low Volume
2026₹296.70-22.72%--22.72%₹399.40₹411.40₹256.557.3K
2025₹383.95+79.63%-+79.63%₹213.75₹383.95₹90.0025.8K
2024₹213.75+4.12%-+4.12%₹205.30₹280.00₹197.6021.8K
2023₹205.30+78.52%-+78.52%₹115.00₹206.15₹115.0033.7K
2022₹115.00+53.64%-+53.64%₹74.85₹143.35₹31.0013.3K
2021₹74.85+102.30%-+102.30%₹37.00₹88.00₹28.5519.6K
2020₹37.00-21.11%--21.11%₹46.90₹50.00₹37.0037.8K
2019₹46.90-17.72%--17.72%₹57.00₹57.00₹46.90178
2018₹57.00-19.94%--19.94%₹71.20₹73.00₹56.7524.4K
2017₹71.20+961.10%-+961.10%₹6.71₹71.35₹6.7114.5K
2016₹6.71-22.34%--22.34%₹9.07₹11.23₹5.03955.1K
2015₹8.64-28.71%--28.71%₹13.20₹16.40₹5.851.0M
2014₹12.12+28.94%-+28.94%₹9.58₹18.85₹9.225.1M
2013₹9.40+199.36%-+199.36%₹3.14₹9.40₹2.091.7M
2012₹3.14-85.60%--85.60%₹21.50₹44.00₹3.146.2M
2011₹21.80+1,353.33%-+1,353.33%₹1.50₹34.75₹1.505.2M
2010₹1.500.00%-0.00%₹1.50₹1.50₹1.50N/A
2009₹1.500.00%-0.00%₹1.50₹1.50₹1.50N/A
2008₹1.500.00%-0.00%₹1.50₹1.50₹1.50N/A
2007₹1.500.00%-0.00%₹1.50₹1.50₹1.50N/A
2006₹1.500.00%-0.00%₹1.50₹1.50₹1.50N/A
2005₹1.500.00%-0.00%₹1.50₹1.50₹1.50N/A
2004₹1.500.00%-0.00%₹1.50₹1.50₹1.50N/A
2003₹1.500.00%-0.00%₹1.50₹1.50₹1.50N/A
2002₹1.50-6.25%--6.25%₹1.60₹1.60₹1.50N/A
2001₹1.60-98.34%--98.34%₹96.58₹96.58₹1.60N/A
2000₹96.58+0.29%-+0.29%₹96.30₹310.50₹3.3125
1999₹96.30+28.62%-+28.62%₹74.87₹96.30₹74.87N/A
1998₹74.870.00%-0.00%₹74.87₹74.87₹74.87N/A

Join Our India Telegram Channel

Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!

How Nutricircle Performed Against the Market & Sector

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

Nutricircle Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
Nutricircle
Nutricircle NUTRICIRCLE
2.78B Small-cap -1.99% 8.10% -24.95% 23.74% -27.19% 66.45% 66.59% 349.55% 3,660.46% 1,635.09% 19,680.00%
1.38T Large-cap -4.14% -11.66% -14.13% -12.91% -14.85% -5.55% 11.82% 49.16% 276.68% 2,238.89% 3,482.89%
Nestle India
Nestle India NESTLEIND
2.72T Large-cap -2.09% -4.01% 9.30% 11.10% 8.01% 18.65% 28.96% 63.14% 350.90% 594.57% 169.71%
34.55B Small-cap 0.77% -1.32% 1.43% -10.89% -5.68% -13.69% -22.08% -22.08% -22.08% -22.08% -22.08%
35.74B Small-cap -6.56% -8.42% 25.67% 32.67% 14.67% 208.66% 3,827.75% 3,986.09% 25,037.60% 25,037.60% 25,037.60%
B
BN Holdings BNHOLDINGS
38.60B Small-cap -2.61% -5.30% 22.11% 136.19% 246.30% 121.74% 678.57% 678.57% 678.57% 678.57% 678.57%

Calculate Your Nutricircle Investment Returns

Long-Term Investment Performance Analysis

Nutricircle stock price in May 2016 was ₹7.89, A ₹1,000.00 lump sum investment in Nutricircle made 10 years ago would be worth approximately ₹36,856.78 today, representing a exceptional return of 3,585.68%. This translates to an annualized return (CAGR) of 43.40%.

10 Years Investment Scenario (May 2016 - Jun 2026)

Initial Investment ₹1,000.00
Current Value ₹36,856.78
Annual Return (CAGR) 43.40%
Shares Owned 126.7

Investment Breakdown

Value Comparison

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 66.5%.

  • 52-Week High reached INR411.40 on N/A.
  • 52-Week Low touched INR90.00 on N/A.
  • Current Price trading at INR290.80 as of June 4, 2026.

Over the past 5 years, investing INR10,000.00 in Nutricircle (nutricircle) would have grown to approximately INR44,955.00 as of June 4, 2026, representing a total return of 349.6%.

This represents a compound annual growth rate (CAGR) of 35.1% over the 5-year period.

Nutricircle (nutricircle) has delivered an annualized return of 43.7% over the past 10 years.

To illustrate: INR10,000.00 invested in Nutricircle would have grown to INR376,046.00 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 3,660.5%.

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

Positive Returns: 12 months (+66.5%), 3 years (+66.6%), 5 years (+349.6%), 10 years (+3,660.5%)

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.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

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