Nesco Limited (BOM:505355)
India · Delayed Price · Currency is INR 1,358.25
-41.10 (-2.94%)
At close: Oct 23, 2025
Nesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1,434.45 | 1,434.45 | 1,354.15 | 1,358.25 | 1,358.25 | -2.94% | 3,125 |
| Oct 21, 2025 | 1,354.05 | 1,409.80 | 1,354.05 | 1,399.35 | 1,399.35 | 3.42% | 2,397 |
| Oct 20, 2025 | 1,324.00 | 1,357.00 | 1,315.70 | 1,353.10 | 1,353.10 | 2.15% | 2,547 |
| Oct 17, 2025 | 1,345.50 | 1,348.70 | 1,318.75 | 1,324.60 | 1,324.60 | -2.50% | 1,091 |
| Oct 16, 2025 | 1,316.00 | 1,364.00 | 1,316.00 | 1,358.55 | 1,358.55 | 1.00% | 562 |
| Oct 15, 2025 | 1,322.70 | 1,350.45 | 1,322.70 | 1,345.15 | 1,345.15 | 0.88% | 1,913 |
| Oct 14, 2025 | 1,360.00 | 1,360.00 | 1,330.55 | 1,333.35 | 1,333.35 | -1.84% | 1,245 |
| Oct 13, 2025 | 1,350.95 | 1,369.30 | 1,350.95 | 1,358.40 | 1,358.40 | -0.44% | 2,354 |
| Oct 10, 2025 | 1,392.10 | 1,402.70 | 1,361.25 | 1,364.40 | 1,364.40 | -1.94% | 1,633 |
| Oct 9, 2025 | 1,402.75 | 1,413.00 | 1,382.05 | 1,391.45 | 1,391.45 | -0.50% | 2,442 |
| Oct 8, 2025 | 1,377.30 | 1,421.60 | 1,377.30 | 1,398.40 | 1,398.40 | 0.94% | 2,358 |
| Oct 7, 2025 | 1,383.00 | 1,412.25 | 1,366.90 | 1,385.40 | 1,385.40 | 0.17% | 5,968 |
| Oct 6, 2025 | 1,303.55 | 1,395.00 | 1,300.40 | 1,383.00 | 1,383.00 | 5.99% | 8,392 |
| Oct 3, 2025 | 1,320.50 | 1,320.50 | 1,283.00 | 1,304.90 | 1,304.90 | -0.96% | 12,931 |
| Oct 1, 2025 | 1,312.45 | 1,325.05 | 1,291.10 | 1,317.50 | 1,317.50 | 0.51% | 5,478 |
| Sep 30, 2025 | 1,301.05 | 1,327.70 | 1,301.00 | 1,310.80 | 1,310.80 | -0.68% | 10,694 |
| Sep 29, 2025 | 1,371.75 | 1,371.75 | 1,314.00 | 1,319.75 | 1,319.75 | -3.79% | 23,662 |
| Sep 26, 2025 | 1,395.45 | 1,411.85 | 1,361.30 | 1,371.75 | 1,371.75 | -2.92% | 21,671 |
| Sep 25, 2025 | 1,485.75 | 1,485.75 | 1,410.15 | 1,413.00 | 1,413.00 | -1.58% | 1,770 |
| Sep 24, 2025 | 1,470.70 | 1,470.70 | 1,426.65 | 1,435.75 | 1,435.75 | -2.38% | 6,193 |
| Sep 23, 2025 | 1,500.05 | 1,501.55 | 1,457.60 | 1,470.70 | 1,470.70 | -1.92% | 2,730 |
| Sep 22, 2025 | 1,521.05 | 1,522.20 | 1,494.35 | 1,499.55 | 1,499.55 | -1.90% | 3,938 |
| Sep 19, 2025 | 1,470.05 | 1,557.00 | 1,461.70 | 1,528.55 | 1,528.55 | 3.36% | 11,061 |
| Sep 18, 2025 | 1,481.05 | 1,499.75 | 1,472.40 | 1,478.85 | 1,478.85 | -1.21% | 4,787 |
| Sep 17, 2025 | 1,472.45 | 1,511.45 | 1,472.40 | 1,496.90 | 1,496.90 | 1.25% | 4,010 |
| Sep 16, 2025 | 1,500.15 | 1,526.25 | 1,472.35 | 1,478.40 | 1,478.40 | -2.40% | 5,624 |
| Sep 15, 2025 | 1,549.70 | 1,549.70 | 1,506.50 | 1,514.70 | 1,514.70 | -1.46% | 3,920 |
| Sep 12, 2025 | 1,580.90 | 1,603.60 | 1,524.95 | 1,537.10 | 1,537.10 | -2.24% | 12,225 |
| Sep 11, 2025 | 1,502.05 | 1,638.85 | 1,502.05 | 1,572.30 | 1,572.30 | 3.15% | 35,390 |
| Sep 10, 2025 | 1,519.55 | 1,557.00 | 1,512.40 | 1,524.35 | 1,524.35 | 0.32% | 4,353 |
| Sep 9, 2025 | 1,564.15 | 1,572.80 | 1,508.15 | 1,519.55 | 1,519.55 | -0.90% | 11,787 |
| Sep 8, 2025 | 1,449.75 | 1,556.75 | 1,419.30 | 1,533.40 | 1,533.40 | 7.81% | 33,362 |
| Sep 5, 2025 | 1,474.95 | 1,474.95 | 1,408.50 | 1,422.35 | 1,422.35 | -2.06% | 4,146 |
| Sep 4, 2025 | 1,459.90 | 1,474.50 | 1,441.40 | 1,452.30 | 1,452.30 | 0.28% | 10,568 |
| Sep 3, 2025 | 1,439.35 | 1,452.85 | 1,408.05 | 1,448.30 | 1,448.30 | 2.29% | 4,355 |
| Sep 2, 2025 | 1,473.95 | 1,473.95 | 1,411.05 | 1,415.85 | 1,415.85 | -2.08% | 7,320 |
| Sep 1, 2025 | 1,415.00 | 1,450.10 | 1,401.25 | 1,445.95 | 1,445.95 | 3.29% | 4,224 |
| Aug 29, 2025 | 1,436.00 | 1,436.00 | 1,390.00 | 1,399.85 | 1,399.85 | -0.14% | 2,269 |
| Aug 28, 2025 | 1,413.10 | 1,434.40 | 1,391.90 | 1,401.75 | 1,401.75 | -2.53% | 4,631 |
| Aug 26, 2025 | 1,433.00 | 1,465.05 | 1,421.00 | 1,438.20 | 1,438.20 | 0.01% | 4,591 |
| Aug 25, 2025 | 1,449.95 | 1,467.90 | 1,433.45 | 1,438.00 | 1,438.00 | -0.52% | 7,467 |
| Aug 22, 2025 | 1,474.95 | 1,474.95 | 1,410.00 | 1,445.45 | 1,445.45 | 0.21% | 2,503 |
| Aug 21, 2025 | 1,463.40 | 1,471.60 | 1,430.20 | 1,442.45 | 1,442.45 | -1.31% | 8,279 |
| Aug 20, 2025 | 1,417.75 | 1,468.90 | 1,405.60 | 1,461.65 | 1,461.65 | 3.05% | 6,188 |
| Aug 19, 2025 | 1,449.00 | 1,452.45 | 1,414.45 | 1,418.45 | 1,418.45 | -1.30% | 4,374 |
| Aug 18, 2025 | 1,374.00 | 1,448.95 | 1,356.85 | 1,437.15 | 1,437.15 | 5.91% | 28,257 |
| Aug 14, 2025 | 1,349.10 | 1,372.00 | 1,344.65 | 1,356.95 | 1,356.95 | 0.69% | 4,025 |
| Aug 13, 2025 | 1,348.05 | 1,407.70 | 1,336.60 | 1,347.65 | 1,347.65 | -1.77% | 5,163 |
| Aug 12, 2025 | 1,355.05 | 1,382.00 | 1,350.20 | 1,371.90 | 1,371.90 | -0.30% | 3,667 |
| Aug 11, 2025 | 1,377.75 | 1,384.40 | 1,338.00 | 1,376.00 | 1,376.00 | 0.87% | 3,852 |