Nelco Limited (BOM:504112)
India · Delayed Price · Currency is INR 762.80
+18.40 (2.47%)
At close: Nov 9, 2026
Nelco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 751.30 | 785.15 | 744.45 | 762.80 | 762.80 | 2.47% | 16,916 |
| Nov 8, 2026 | 728.95 | 749.00 | 728.95 | 744.40 | 744.40 | 2.18% | 3,496 |
| Nov 6, 2026 | 734.50 | 737.00 | 717.10 | 728.55 | 728.55 | -1.14% | 7,321 |
| Nov 5, 2026 | 712.75 | 750.20 | 712.75 | 736.95 | 736.95 | 4.26% | 19,365 |
| Nov 4, 2026 | 685.25 | 714.55 | 680.45 | 706.85 | 706.85 | 2.83% | 9,049 |
| Nov 3, 2026 | 691.45 | 709.10 | 685.10 | 687.40 | 687.40 | -0.47% | 3,700 |
| Nov 2, 2026 | 685.80 | 705.00 | 668.95 | 690.65 | 690.65 | 2.16% | 4,911 |
| Oct 30, 2026 | 710.15 | 710.15 | 671.00 | 676.05 | 676.05 | -4.02% | 5,323 |
| Oct 29, 2026 | 712.65 | 720.00 | 699.00 | 704.35 | 704.35 | -0.56% | 3,007 |
| Oct 28, 2026 | 704.85 | 717.15 | 702.80 | 708.35 | 708.35 | -0.01% | 3,564 |
| Oct 27, 2026 | 704.15 | 730.65 | 702.40 | 708.45 | 708.45 | 1.23% | 4,440 |
| Oct 26, 2026 | 699.75 | 715.70 | 688.70 | 699.85 | 699.85 | 1.12% | 14,568 |
| Oct 23, 2026 | 735.00 | 736.90 | 686.15 | 692.10 | 692.10 | -6.13% | 15,180 |
| Oct 22, 2026 | 750.90 | 769.00 | 733.95 | 737.30 | 737.30 | -1.81% | 7,391 |
| Oct 21, 2026 | 789.15 | 807.05 | 745.00 | 750.90 | 750.90 | -4.83% | 11,205 |
| Oct 19, 2026 | 823.95 | 823.95 | 785.00 | 789.00 | 789.00 | -4.21% | 7,974 |
| Oct 16, 2026 | 832.05 | 837.35 | 821.75 | 823.70 | 823.70 | -0.78% | 4,167 |
| Oct 15, 2026 | 846.65 | 854.75 | 828.85 | 830.20 | 830.20 | -1.69% | 5,735 |
| Oct 14, 2026 | 857.25 | 859.35 | 841.00 | 844.45 | 844.45 | -0.84% | 5,787 |
| Oct 13, 2026 | 850.10 | 855.15 | 832.85 | 851.60 | 851.60 | -0.15% | 5,920 |
| Oct 12, 2026 | 855.30 | 880.00 | 850.00 | 852.90 | 852.90 | -0.16% | 5,441 |
| Oct 9, 2026 | 866.60 | 877.35 | 843.30 | 854.30 | 854.30 | -1.40% | 21,782 |
| Oct 8, 2026 | 915.50 | 915.50 | 860.10 | 866.45 | 866.45 | -5.21% | 16,101 |
| Oct 7, 2026 | 928.15 | 928.15 | 900.00 | 914.05 | 914.05 | -1.03% | 5,810 |
| Oct 6, 2026 | 890.20 | 930.00 | 890.20 | 923.60 | 923.60 | 4.21% | 15,812 |
| Oct 5, 2026 | 903.00 | 913.55 | 880.00 | 886.30 | 886.30 | -0.30% | 5,780 |
| Oct 1, 2026 | 927.70 | 927.70 | 885.20 | 889.00 | 889.00 | -2.85% | 13,167 |
| Sep 30, 2026 | 929.95 | 944.75 | 914.20 | 915.10 | 915.10 | -0.78% | 3,074 |
| Sep 29, 2026 | 915.00 | 930.90 | 895.00 | 922.30 | 922.30 | 0.61% | 12,739 |
| Sep 28, 2026 | 989.85 | 989.85 | 911.00 | 916.75 | 916.75 | -6.03% | 15,345 |
| Sep 25, 2026 | 998.00 | 1,001.00 | 972.70 | 975.55 | 975.55 | -1.77% | 7,886 |
| Sep 24, 2026 | 1,015.10 | 1,029.90 | 986.75 | 993.15 | 993.15 | -2.66% | 11,805 |
| Sep 23, 2026 | 1,019.95 | 1,056.90 | 1,016.90 | 1,020.25 | 1,020.25 | 0.81% | 16,842 |
| Sep 22, 2026 | 992.45 | 1,030.00 | 983.15 | 1,012.05 | 1,012.05 | 2.71% | 15,069 |
| Sep 21, 2026 | 1,010.10 | 1,019.15 | 982.65 | 985.30 | 985.30 | -2.51% | 9,207 |
| Sep 18, 2026 | 969.60 | 1,019.00 | 964.35 | 1,010.70 | 1,010.70 | 4.67% | 41,805 |
| Sep 17, 2026 | 943.50 | 971.95 | 930.35 | 965.60 | 965.60 | 2.98% | 12,562 |
| Sep 16, 2026 | 927.05 | 954.00 | 905.00 | 937.70 | 937.70 | 1.32% | 15,717 |
| Sep 15, 2026 | 965.20 | 965.20 | 912.20 | 925.50 | 925.50 | -2.26% | 4,880 |
| Sep 11, 2026 | 936.00 | 955.20 | 920.30 | 946.90 | 946.90 | 1.02% | 9,996 |
| Sep 10, 2026 | 960.00 | 971.55 | 935.05 | 937.30 | 937.30 | -2.18% | 6,058 |
| Sep 9, 2026 | 976.95 | 992.00 | 954.95 | 958.20 | 958.20 | -1.46% | 14,768 |
| Sep 8, 2026 | 929.10 | 1,019.35 | 917.80 | 972.35 | 972.35 | 4.13% | 92,576 |
| Sep 7, 2026 | 911.55 | 942.40 | 909.00 | 933.75 | 933.75 | 2.44% | 16,218 |
| Sep 4, 2026 | 942.85 | 942.85 | 909.60 | 911.55 | 911.55 | -2.36% | 9,773 |
| Sep 3, 2026 | 934.00 | 961.90 | 930.25 | 933.60 | 933.60 | 0.33% | 11,779 |
| Sep 2, 2026 | 925.20 | 953.35 | 919.75 | 930.50 | 930.50 | 0.64% | 11,391 |
| Sep 1, 2026 | 960.00 | 960.00 | 920.00 | 924.55 | 924.55 | -2.84% | 7,159 |
| Aug 31, 2026 | 961.00 | 979.00 | 945.05 | 951.60 | 951.60 | -0.38% | 6,127 |
| Aug 28, 2026 | 969.95 | 974.40 | 948.05 | 955.20 | 955.20 | -0.67% | 6,839 |