Nelco Limited (BOM:504112)
India · Delayed Price · Currency is INR 703.90
-11.20 (-1.57%)
At close: Apr 22, 2026
Nelco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 678.15 | 767.25 | 678.15 | 715.10 | 715.10 | 5.92% | 293,651 |
| Apr 20, 2026 | 688.90 | 697.05 | 665.55 | 675.15 | 675.15 | -1.51% | 15,678 |
| Apr 17, 2026 | 678.90 | 690.00 | 673.55 | 685.50 | 685.50 | 2.18% | 7,053 |
| Apr 16, 2026 | 664.00 | 679.00 | 658.20 | 670.85 | 670.85 | 1.76% | 10,104 |
| Apr 15, 2026 | 642.00 | 663.85 | 640.05 | 659.25 | 659.25 | 4.86% | 9,647 |
| Apr 13, 2026 | 611.00 | 636.80 | 599.30 | 628.70 | 628.70 | 0.31% | 6,847 |
| Apr 10, 2026 | 624.65 | 639.95 | 624.65 | 626.75 | 626.75 | 0.36% | 5,526 |
| Apr 9, 2026 | 631.85 | 636.60 | 617.25 | 624.50 | 624.50 | -1.60% | 8,099 |
| Apr 8, 2026 | 628.00 | 637.00 | 616.50 | 634.65 | 634.65 | 4.31% | 18,193 |
| Apr 7, 2026 | 605.95 | 624.00 | 594.75 | 608.40 | 608.40 | -0.20% | 12,133 |
| Apr 6, 2026 | 570.00 | 613.70 | 553.45 | 609.60 | 609.60 | 8.60% | 25,109 |
| Apr 2, 2026 | 535.00 | 563.25 | 532.00 | 561.35 | 561.35 | 1.14% | 5,093 |
| 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 |