Nesco Limited (BOM:505355)
India · Delayed Price · Currency is INR 1,015.80
-7.50 (-0.73%)
At close: Mar 30, 2026
Nesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,016.05 | 1,058.80 | 1,016.05 | 1,043.40 | 1,043.40 | 2.72% | 3,939 |
| Mar 30, 2026 | 1,004.00 | 1,039.25 | 1,000.00 | 1,015.80 | 1,015.80 | -0.73% | 6,403 |
| Mar 27, 2026 | 1,067.00 | 1,067.00 | 1,015.00 | 1,023.30 | 1,023.30 | -4.15% | 4,439 |
| Mar 25, 2026 | 1,050.00 | 1,085.60 | 1,050.00 | 1,067.65 | 1,067.65 | 3.37% | 4,342 |
| Mar 24, 2026 | 1,023.35 | 1,050.30 | 1,010.00 | 1,032.85 | 1,032.85 | 1.00% | 4,559 |
| Mar 23, 2026 | 1,058.85 | 1,058.85 | 1,000.50 | 1,022.65 | 1,022.65 | -3.00% | 3,222 |
| Mar 20, 2026 | 1,053.10 | 1,065.85 | 1,047.40 | 1,054.25 | 1,054.25 | 1.20% | 5,786 |
| Mar 19, 2026 | 1,046.00 | 1,056.25 | 1,035.00 | 1,041.70 | 1,041.70 | -2.29% | 1,197 |
| Mar 18, 2026 | 1,045.00 | 1,073.30 | 1,040.00 | 1,066.10 | 1,066.10 | 2.02% | 3,727 |
| Mar 17, 2026 | 1,021.05 | 1,052.65 | 1,020.25 | 1,045.00 | 1,045.00 | 2.09% | 2,010 |
| Mar 16, 2026 | 1,008.00 | 1,030.00 | 1,005.95 | 1,023.65 | 1,023.65 | 0.21% | 3,058 |
| Mar 13, 2026 | 1,057.60 | 1,060.85 | 1,012.60 | 1,021.50 | 1,021.50 | -4.33% | 1,971 |
| Mar 12, 2026 | 1,054.55 | 1,080.35 | 1,045.30 | 1,067.75 | 1,067.75 | -0.07% | 1,101 |
| Mar 11, 2026 | 1,090.80 | 1,095.40 | 1,063.10 | 1,068.50 | 1,068.50 | -1.23% | 545 |
| Mar 10, 2026 | 1,050.05 | 1,087.75 | 1,050.05 | 1,081.80 | 1,081.80 | 1.07% | 2,225 |
| Mar 9, 2026 | 1,065.05 | 1,082.95 | 1,044.40 | 1,070.40 | 1,070.40 | -1.45% | 3,149 |
| Mar 6, 2026 | 1,105.80 | 1,108.60 | 1,075.00 | 1,086.10 | 1,086.10 | -1.78% | 1,542 |
| Mar 5, 2026 | 1,072.20 | 1,114.35 | 1,072.20 | 1,105.75 | 1,105.75 | 2.93% | 2,317 |
| Mar 4, 2026 | 1,075.15 | 1,089.80 | 1,060.00 | 1,074.30 | 1,074.30 | -2.07% | 5,767 |
| Mar 2, 2026 | 1,103.00 | 1,117.75 | 1,086.95 | 1,097.05 | 1,097.05 | -2.40% | 2,340 |
| Feb 27, 2026 | 1,143.00 | 1,147.70 | 1,118.00 | 1,124.05 | 1,124.05 | -2.18% | 1,416 |
| Feb 26, 2026 | 1,142.90 | 1,155.50 | 1,130.05 | 1,149.10 | 1,149.10 | 0.55% | 2,648 |
| Feb 25, 2026 | 1,123.15 | 1,146.30 | 1,121.70 | 1,142.85 | 1,142.85 | 2.30% | 1,444 |
| Feb 24, 2026 | 1,140.25 | 1,140.25 | 1,104.40 | 1,117.15 | 1,117.15 | -2.03% | 1,255 |
| Feb 23, 2026 | 1,138.45 | 1,151.80 | 1,122.05 | 1,140.25 | 1,140.25 | -0.10% | 1,809 |
| Feb 20, 2026 | 1,137.30 | 1,142.55 | 1,123.50 | 1,141.40 | 1,141.40 | 0.36% | 1,437 |
| Feb 19, 2026 | 1,179.05 | 1,179.05 | 1,128.15 | 1,137.25 | 1,137.25 | -3.55% | 1,685 |
| Feb 18, 2026 | 1,182.85 | 1,191.25 | 1,173.80 | 1,179.10 | 1,179.10 | 0.20% | 1,077 |
| Feb 17, 2026 | 1,171.60 | 1,196.00 | 1,171.40 | 1,176.70 | 1,176.70 | 0.19% | 2,132 |
| Feb 16, 2026 | 1,184.00 | 1,184.00 | 1,161.90 | 1,174.50 | 1,174.50 | -0.90% | 1,828 |
| Feb 13, 2026 | 1,193.90 | 1,200.60 | 1,180.85 | 1,185.20 | 1,185.20 | -2.23% | 925 |
| Feb 12, 2026 | 1,204.65 | 1,251.10 | 1,184.70 | 1,212.20 | 1,212.20 | -0.05% | 5,164 |
| Feb 11, 2026 | 1,224.30 | 1,225.25 | 1,205.35 | 1,212.80 | 1,212.80 | -0.93% | 889 |
| Feb 10, 2026 | 1,181.30 | 1,242.00 | 1,177.05 | 1,224.20 | 1,224.20 | 3.64% | 3,653 |
| Feb 9, 2026 | 1,135.20 | 1,191.35 | 1,135.20 | 1,181.20 | 1,181.20 | 4.05% | 3,990 |
| Feb 6, 2026 | 1,130.00 | 1,144.00 | 1,121.90 | 1,135.20 | 1,135.20 | 0.47% | 1,097 |
| Feb 5, 2026 | 1,171.85 | 1,171.85 | 1,122.00 | 1,129.85 | 1,129.85 | -3.59% | 1,905 |
| Feb 4, 2026 | 1,162.10 | 1,178.60 | 1,143.80 | 1,171.90 | 1,171.90 | 0.84% | 2,064 |
| Feb 3, 2026 | 1,160.00 | 1,167.20 | 1,143.25 | 1,162.10 | 1,162.10 | 2.15% | 2,476 |
| Feb 2, 2026 | 1,117.65 | 1,140.70 | 1,112.50 | 1,137.65 | 1,137.65 | 1.79% | 2,826 |
| Feb 1, 2026 | 1,142.30 | 1,142.85 | 1,103.00 | 1,117.65 | 1,117.65 | -1.67% | 1,606 |
| Jan 30, 2026 | 1,100.90 | 1,144.00 | 1,100.90 | 1,136.65 | 1,136.65 | 3.41% | 2,461 |
| Jan 29, 2026 | 1,091.05 | 1,108.00 | 1,075.00 | 1,099.15 | 1,099.15 | -0.09% | 4,009 |
| Jan 28, 2026 | 1,086.85 | 1,115.35 | 1,079.15 | 1,100.10 | 1,100.10 | -0.66% | 4,313 |
| Jan 27, 2026 | 1,147.50 | 1,147.50 | 1,106.10 | 1,107.40 | 1,107.40 | -3.49% | 899 |
| 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 |