Nelco Limited (BOM:504112)
India · Delayed Price · Currency is INR 555.00
+49.25 (9.74%)
At close: Apr 1, 2026
Nelco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 512.20 | 559.60 | 512.20 | 555.00 | 555.00 | 9.74% | 11,502 |
| Mar 30, 2026 | 541.65 | 549.85 | 502.40 | 505.75 | 505.75 | -5.70% | 13,991 |
| Mar 27, 2026 | 555.00 | 565.95 | 535.00 | 536.30 | 536.30 | -5.10% | 14,219 |
| Mar 25, 2026 | 560.00 | 584.60 | 560.00 | 565.10 | 565.10 | 2.10% | 9,999 |
| Mar 24, 2026 | 557.75 | 560.00 | 536.60 | 553.45 | 553.45 | 2.75% | 9,089 |
| Mar 23, 2026 | 580.00 | 581.45 | 533.55 | 538.65 | 538.65 | -8.21% | 9,077 |
| Mar 20, 2026 | 586.90 | 599.90 | 586.15 | 586.80 | 586.80 | -0.01% | 6,650 |
| Mar 19, 2026 | 585.00 | 601.00 | 585.00 | 586.85 | 586.85 | -3.65% | 4,833 |
| Mar 18, 2026 | 591.35 | 613.40 | 591.35 | 609.10 | 609.10 | 3.00% | 6,410 |
| Mar 17, 2026 | 592.30 | 596.95 | 584.00 | 591.35 | 591.35 | -0.16% | 4,542 |
| Mar 16, 2026 | 580.00 | 598.20 | 576.10 | 592.30 | 592.30 | -1.68% | 8,195 |
| Mar 13, 2026 | 596.50 | 628.00 | 568.10 | 602.40 | 602.40 | 1.35% | 21,510 |
| Mar 12, 2026 | 590.00 | 615.00 | 575.15 | 594.35 | 594.35 | 0.67% | 8,916 |
| Mar 11, 2026 | 601.30 | 617.00 | 588.00 | 590.40 | 590.40 | -1.67% | 5,660 |
| Mar 10, 2026 | 581.05 | 603.75 | 581.05 | 600.40 | 600.40 | 3.37% | 4,401 |
| Mar 9, 2026 | 576.05 | 590.05 | 572.20 | 580.85 | 580.85 | -2.79% | 3,047 |
| Mar 6, 2026 | 582.05 | 609.80 | 582.05 | 597.55 | 597.55 | 0.85% | 9,080 |
| Mar 5, 2026 | 590.05 | 603.10 | 583.65 | 592.50 | 592.50 | 0.77% | 6,004 |
| Mar 4, 2026 | 602.00 | 625.30 | 582.10 | 588.00 | 588.00 | -2.44% | 12,807 |
| Mar 2, 2026 | 606.05 | 617.35 | 592.20 | 602.70 | 602.70 | -3.30% | 3,066 |
| Feb 27, 2026 | 627.80 | 631.60 | 621.00 | 623.25 | 623.25 | -0.80% | 1,762 |
| Feb 26, 2026 | 630.00 | 642.90 | 625.00 | 628.25 | 628.25 | 0.27% | 2,402 |
| Feb 25, 2026 | 630.00 | 648.00 | 623.00 | 626.55 | 626.55 | 0.51% | 6,779 |
| Feb 24, 2026 | 623.05 | 636.40 | 618.55 | 623.35 | 623.35 | -1.68% | 1,983 |
| Feb 23, 2026 | 641.65 | 650.20 | 628.85 | 634.00 | 634.00 | -0.84% | 5,957 |
| Feb 20, 2026 | 640.90 | 648.95 | 635.70 | 639.40 | 639.40 | -0.46% | 1,380 |
| Feb 19, 2026 | 660.60 | 670.00 | 641.00 | 642.35 | 642.35 | -2.75% | 1,763 |
| Feb 18, 2026 | 668.70 | 687.10 | 658.20 | 660.50 | 660.50 | -1.21% | 7,418 |
| Feb 17, 2026 | 631.60 | 679.95 | 631.60 | 668.60 | 668.60 | 5.86% | 21,772 |
| Feb 16, 2026 | 637.85 | 637.85 | 628.00 | 631.60 | 631.60 | -0.98% | 4,293 |
| Feb 13, 2026 | 650.95 | 652.10 | 635.00 | 637.85 | 637.85 | -2.66% | 1,495 |
| Feb 12, 2026 | 650.85 | 659.85 | 648.10 | 655.30 | 655.30 | -1.81% | 1,233 |
| Feb 11, 2026 | 660.00 | 670.80 | 658.00 | 667.40 | 667.40 | -0.25% | 5,545 |
| Feb 10, 2026 | 675.35 | 690.10 | 657.50 | 669.10 | 669.10 | -1.69% | 10,670 |
| Feb 9, 2026 | 630.75 | 683.10 | 630.75 | 680.60 | 680.60 | 7.90% | 7,769 |
| Feb 6, 2026 | 643.75 | 643.75 | 627.00 | 630.75 | 630.75 | -2.80% | 7,189 |
| Feb 5, 2026 | 661.45 | 662.85 | 644.00 | 648.90 | 648.90 | -1.56% | 1,792 |
| Feb 4, 2026 | 650.00 | 665.75 | 647.75 | 659.15 | 659.15 | 1.17% | 4,782 |
| Feb 3, 2026 | 659.25 | 659.25 | 644.20 | 651.55 | 651.55 | 2.02% | 3,633 |
| Feb 2, 2026 | 633.25 | 642.05 | 624.50 | 638.65 | 638.65 | 1.02% | 4,641 |
| Feb 1, 2026 | 653.25 | 655.00 | 631.00 | 632.20 | 632.20 | -2.93% | 4,650 |
| Jan 30, 2026 | 659.30 | 661.30 | 646.85 | 651.25 | 651.25 | -2.48% | 8,036 |
| Jan 29, 2026 | 649.95 | 675.10 | 644.60 | 667.80 | 667.80 | 2.61% | 10,957 |
| Jan 28, 2026 | 613.40 | 652.85 | 613.40 | 650.80 | 650.80 | 6.09% | 10,597 |
| Jan 27, 2026 | 603.35 | 617.00 | 579.85 | 613.45 | 613.45 | 2.82% | 8,330 |
| Jan 23, 2026 | 616.15 | 624.05 | 594.90 | 596.65 | 596.65 | -3.63% | 4,662 |
| Jan 22, 2026 | 633.25 | 633.25 | 613.00 | 619.15 | 619.15 | 0.76% | 7,165 |
| Jan 21, 2026 | 627.25 | 632.85 | 609.60 | 614.50 | 614.50 | -2.03% | 8,453 |
| Jan 20, 2026 | 652.00 | 654.90 | 622.00 | 627.25 | 627.25 | -3.92% | 12,007 |
| Jan 19, 2026 | 661.35 | 675.25 | 649.40 | 652.85 | 652.85 | -3.14% | 8,417 |