Nelco Limited (BOM:504112)
India · Delayed Price · Currency is INR 906.35
-9.20 (-1.00%)
At close: Aug 21, 2026
Nelco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 914.00 | 914.05 | 896.60 | 906.35 | 906.35 | -1.00% | 13,901 |
| Aug 20, 2026 | 918.05 | 935.80 | 903.30 | 915.55 | 915.55 | 0.42% | 25,808 |
| Aug 19, 2026 | 949.25 | 949.25 | 876.30 | 911.70 | 911.70 | -3.96% | 83,390 |
| Aug 18, 2026 | 1,084.10 | 1,092.25 | 941.00 | 949.25 | 949.25 | -12.24% | 98,054 |
| Aug 17, 2026 | 1,021.70 | 1,120.60 | 1,021.70 | 1,081.60 | 1,081.60 | 5.37% | 72,608 |
| Aug 14, 2026 | 1,043.45 | 1,075.00 | 1,015.00 | 1,026.45 | 1,026.45 | -2.13% | 24,045 |
| Aug 13, 2026 | 986.65 | 1,055.00 | 975.00 | 1,048.80 | 1,048.80 | 7.71% | 58,103 |
| Aug 12, 2026 | 990.00 | 1,003.45 | 972.50 | 973.75 | 973.75 | -2.09% | 11,511 |
| Aug 11, 2026 | 1,002.35 | 1,018.95 | 991.75 | 994.50 | 994.50 | -1.40% | 21,273 |
| Aug 10, 2026 | 971.50 | 1,010.00 | 959.90 | 1,008.60 | 1,008.60 | 5.17% | 42,664 |
| Aug 7, 2026 | 990.00 | 1,025.00 | 955.60 | 959.00 | 959.00 | -2.63% | 36,099 |
| Aug 6, 2026 | 993.65 | 1,000.00 | 979.00 | 984.90 | 984.90 | -1.31% | 10,610 |
| Aug 5, 2026 | 990.00 | 1,009.45 | 975.15 | 997.95 | 997.95 | 1.63% | 15,376 |
| Aug 4, 2026 | 1,005.00 | 1,021.75 | 975.00 | 981.95 | 981.95 | -1.89% | 31,272 |
| Aug 3, 2026 | 1,025.00 | 1,025.65 | 995.30 | 1,000.85 | 1,000.85 | -1.20% | 34,918 |
| Jul 31, 2026 | 926.90 | 1,024.00 | 926.90 | 1,013.00 | 1,013.00 | 9.04% | 101,002 |
| Jul 30, 2026 | 936.00 | 950.00 | 907.55 | 929.00 | 929.00 | -0.66% | 17,273 |
| Jul 29, 2026 | 971.85 | 980.30 | 924.80 | 935.20 | 935.20 | -2.79% | 38,197 |
| Jul 28, 2026 | 938.45 | 974.90 | 922.05 | 962.00 | 962.00 | 3.03% | 37,432 |
| Jul 27, 2026 | 933.00 | 975.00 | 925.65 | 933.75 | 933.75 | -0.05% | 17,644 |
| Jul 24, 2026 | 935.05 | 944.05 | 915.70 | 934.20 | 934.20 | 0.06% | 9,059 |
| Jul 23, 2026 | 934.65 | 954.00 | 922.10 | 933.65 | 933.65 | -0.07% | 24,300 |
| Jul 22, 2026 | 928.00 | 953.00 | 917.65 | 934.35 | 934.35 | 0.40% | 20,916 |
| Jul 21, 2026 | 898.60 | 934.15 | 883.25 | 930.65 | 930.65 | 4.63% | 36,141 |
| Jul 20, 2026 | 862.45 | 915.15 | 858.30 | 889.45 | 889.45 | 2.74% | 17,383 |
| Jul 17, 2026 | 887.95 | 887.95 | 841.00 | 865.70 | 865.70 | -0.22% | 18,772 |
| Jul 16, 2026 | 873.75 | 884.40 | 851.60 | 867.65 | 867.65 | 0.61% | 12,257 |
| Jul 15, 2026 | 890.05 | 916.00 | 858.05 | 862.35 | 862.35 | -3.57% | 14,749 |
| Jul 14, 2026 | 895.90 | 909.90 | 891.00 | 894.25 | 894.25 | -0.33% | 31,543 |
| Jul 13, 2026 | 882.65 | 907.90 | 870.60 | 897.25 | 897.25 | 0.74% | 8,373 |
| Jul 10, 2026 | 908.50 | 932.50 | 887.15 | 890.65 | 890.65 | -0.72% | 14,466 |
| Jul 9, 2026 | 884.25 | 901.90 | 884.25 | 897.15 | 897.15 | 1.46% | 11,249 |
| Jul 8, 2026 | 905.50 | 942.00 | 875.80 | 884.25 | 884.25 | -3.33% | 22,550 |
| Jul 7, 2026 | 924.00 | 945.00 | 911.40 | 914.70 | 914.70 | -0.47% | 7,215 |
| Jul 6, 2026 | 935.00 | 942.40 | 909.50 | 919.05 | 919.05 | -1.10% | 7,604 |
| Jul 3, 2026 | 941.00 | 956.00 | 927.00 | 929.30 | 929.30 | 0.30% | 6,693 |
| Jul 2, 2026 | 940.95 | 941.00 | 922.40 | 926.55 | 926.55 | -1.58% | 7,630 |
| Jul 1, 2026 | 944.95 | 958.75 | 923.25 | 941.40 | 941.40 | 1.30% | 18,708 |
| Jun 30, 2026 | 889.00 | 948.30 | 889.00 | 929.35 | 929.35 | 4.54% | 31,055 |
| Jun 29, 2026 | 860.80 | 913.95 | 860.80 | 889.00 | 889.00 | 2.87% | 30,591 |
| Jun 25, 2026 | 865.35 | 887.05 | 854.25 | 864.20 | 864.20 | 0.01% | 8,864 |
| Jun 24, 2026 | 888.95 | 905.00 | 849.45 | 864.10 | 864.10 | -2.10% | 32,082 |
| Jun 23, 2026 | 928.60 | 928.60 | 875.00 | 882.60 | 882.60 | -4.58% | 34,523 |
| Jun 22, 2026 | 940.00 | 985.00 | 920.50 | 924.95 | 924.95 | -1.75% | 108,346 |
| Jun 19, 2026 | 884.00 | 993.00 | 884.00 | 941.40 | 941.40 | 7.74% | 460,164 |
| Jun 18, 2026 | 753.25 | 884.80 | 742.55 | 873.75 | 873.75 | 17.60% | 255,307 |
| Jun 17, 2026 | 725.20 | 750.00 | 720.00 | 743.00 | 743.00 | 2.45% | 16,884 |
| Jun 16, 2026 | 717.85 | 737.00 | 717.05 | 725.20 | 725.20 | 1.02% | 8,238 |
| Jun 15, 2026 | 732.95 | 736.15 | 712.75 | 717.85 | 717.85 | -0.52% | 12,938 |
| Jun 12, 2026 | 712.95 | 725.20 | 712.00 | 721.60 | 721.60 | 2.30% | 11,808 |