Nesco Limited (BOM:505355)
India · Delayed Price · Currency is INR 1,182.35
+19.50 (1.68%)
At close: Jan 16, 2026
Nesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,112.00 | 1,171.10 | 1,112.00 | 1,147.45 | 1,147.45 | -2.75% | 2,375 |
| Jan 22, 2026 | 1,151.45 | 1,183.60 | 1,148.60 | 1,179.90 | 1,179.90 | 4.28% | 2,842 |
| Jan 21, 2026 | 1,117.80 | 1,140.05 | 1,095.40 | 1,131.50 | 1,131.50 | 0.96% | 9,329 |
| Jan 20, 2026 | 1,143.80 | 1,167.30 | 1,117.75 | 1,120.75 | 1,120.75 | -2.02% | 1,463 |
| Jan 19, 2026 | 1,172.30 | 1,172.30 | 1,137.65 | 1,143.90 | 1,143.90 | -3.25% | 1,185 |
| Jan 16, 2026 | 1,175.10 | 1,190.00 | 1,165.20 | 1,182.35 | 1,182.35 | 1.68% | 1,400 |
| Jan 14, 2026 | 1,147.05 | 1,167.30 | 1,147.05 | 1,162.85 | 1,162.85 | -0.05% | 537 |
| Jan 13, 2026 | 1,159.95 | 1,171.60 | 1,155.50 | 1,163.45 | 1,163.45 | 0.31% | 963 |
| Jan 12, 2026 | 1,169.05 | 1,169.05 | 1,137.00 | 1,159.90 | 1,159.90 | -0.78% | 1,537 |
| Jan 9, 2026 | 1,188.80 | 1,192.45 | 1,163.00 | 1,169.05 | 1,169.05 | -1.66% | 2,145 |
| Jan 8, 2026 | 1,245.55 | 1,245.55 | 1,180.00 | 1,188.75 | 1,188.75 | -4.56% | 3,678 |
| Jan 7, 2026 | 1,222.05 | 1,252.00 | 1,222.05 | 1,245.55 | 1,245.55 | -0.04% | 3,119 |
| Jan 6, 2026 | 1,253.70 | 1,256.00 | 1,230.00 | 1,246.00 | 1,246.00 | -0.61% | 1,137 |
| Jan 5, 2026 | 1,222.05 | 1,258.00 | 1,222.05 | 1,253.65 | 1,253.65 | 0.56% | 1,693 |
| Jan 2, 2026 | 1,224.00 | 1,251.30 | 1,223.40 | 1,246.70 | 1,246.70 | 1.47% | 1,074 |
| Jan 1, 2026 | 1,226.55 | 1,231.45 | 1,218.00 | 1,228.65 | 1,228.65 | 0.17% | 1,089 |
| Dec 31, 2025 | 1,199.85 | 1,230.00 | 1,188.05 | 1,226.60 | 1,226.60 | 2.23% | 1,312 |
| Dec 30, 2025 | 1,208.25 | 1,210.90 | 1,195.00 | 1,199.90 | 1,199.90 | -0.50% | 632 |
| Dec 29, 2025 | 1,222.05 | 1,229.30 | 1,201.35 | 1,205.90 | 1,205.90 | -1.33% | 2,227 |
| Dec 26, 2025 | 1,230.05 | 1,239.40 | 1,219.95 | 1,222.10 | 1,222.10 | -1.23% | 791 |
| Dec 24, 2025 | 1,256.25 | 1,257.55 | 1,230.10 | 1,237.30 | 1,237.30 | -1.64% | 1,022 |
| Dec 23, 2025 | 1,255.10 | 1,266.60 | 1,243.20 | 1,257.95 | 1,257.95 | 0.23% | 1,116 |
| Dec 22, 2025 | 1,239.40 | 1,266.00 | 1,239.40 | 1,255.05 | 1,255.05 | 1.27% | 2,303 |
| Dec 19, 2025 | 1,219.15 | 1,258.00 | 1,209.10 | 1,239.35 | 1,239.35 | 1.71% | 1,229 |
| Dec 18, 2025 | 1,211.00 | 1,227.10 | 1,206.90 | 1,218.50 | 1,218.50 | -0.23% | 408 |
| Dec 17, 2025 | 1,241.35 | 1,241.35 | 1,214.40 | 1,221.30 | 1,221.30 | -1.55% | 1,139 |
| Dec 16, 2025 | 1,256.95 | 1,257.00 | 1,233.20 | 1,240.55 | 1,240.55 | -0.93% | 675 |
| Dec 15, 2025 | 1,225.05 | 1,255.70 | 1,225.05 | 1,252.20 | 1,252.20 | 0.65% | 2,078 |
| Dec 12, 2025 | 1,230.80 | 1,249.00 | 1,230.80 | 1,244.10 | 1,244.10 | 1.08% | 1,393 |
| Dec 11, 2025 | 1,222.60 | 1,248.05 | 1,216.00 | 1,230.80 | 1,230.80 | 0.67% | 1,391 |
| Dec 10, 2025 | 1,221.00 | 1,254.70 | 1,219.80 | 1,222.60 | 1,222.60 | 0.27% | 968 |
| Dec 9, 2025 | 1,200.00 | 1,229.35 | 1,183.40 | 1,219.35 | 1,219.35 | 1.03% | 1,384 |
| Dec 8, 2025 | 1,211.05 | 1,233.70 | 1,195.35 | 1,206.90 | 1,206.90 | -1.54% | 6,687 |
| Dec 5, 2025 | 1,229.05 | 1,241.00 | 1,221.20 | 1,225.80 | 1,225.80 | -1.25% | 2,145 |
| Dec 4, 2025 | 1,278.45 | 1,278.45 | 1,236.60 | 1,241.35 | 1,241.35 | 0.26% | 1,377 |
| Dec 3, 2025 | 1,220.05 | 1,245.15 | 1,220.05 | 1,238.15 | 1,238.15 | -0.01% | 1,848 |
| Dec 2, 2025 | 1,242.05 | 1,266.25 | 1,235.00 | 1,238.25 | 1,238.25 | -1.66% | 1,624 |
| Dec 1, 2025 | 1,286.00 | 1,290.35 | 1,255.50 | 1,259.10 | 1,259.10 | -1.76% | 1,589 |
| Nov 28, 2025 | 1,273.70 | 1,286.00 | 1,269.00 | 1,281.70 | 1,281.70 | 0.63% | 700 |
| Nov 27, 2025 | 1,287.30 | 1,291.95 | 1,265.10 | 1,273.70 | 1,273.70 | -1.05% | 4,964 |
| Nov 26, 2025 | 1,260.80 | 1,292.20 | 1,249.95 | 1,287.25 | 1,287.25 | 2.10% | 2,561 |
| Nov 25, 2025 | 1,278.25 | 1,282.20 | 1,259.20 | 1,260.75 | 1,260.75 | -1.88% | 3,250 |
| Nov 24, 2025 | 1,235.00 | 1,289.25 | 1,211.65 | 1,284.95 | 1,284.95 | 4.02% | 8,743 |
| Nov 21, 2025 | 1,264.00 | 1,264.00 | 1,227.05 | 1,235.25 | 1,235.25 | -2.51% | 999 |
| Nov 20, 2025 | 1,254.50 | 1,272.00 | 1,248.85 | 1,267.05 | 1,267.05 | 0.67% | 2,842 |
| Nov 19, 2025 | 1,274.95 | 1,274.95 | 1,246.30 | 1,258.65 | 1,258.65 | -0.71% | 2,063 |
| Nov 18, 2025 | 1,276.55 | 1,276.55 | 1,244.40 | 1,267.60 | 1,267.60 | 0.19% | 908 |
| Nov 17, 2025 | 1,238.65 | 1,276.55 | 1,238.65 | 1,265.15 | 1,265.15 | 0.56% | 1,343 |
| Nov 14, 2025 | 1,265.05 | 1,271.35 | 1,250.00 | 1,258.15 | 1,258.15 | -1.59% | 3,416 |
| Nov 13, 2025 | 1,273.25 | 1,283.60 | 1,264.30 | 1,278.45 | 1,278.45 | 0.35% | 8,172 |