Nesco Limited (BOM:505355)
India · Delayed Price · Currency is INR 1,035.40
+7.20 (0.70%)
At close: Oct 5, 2026
Nesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1,035.05 | 1,049.00 | 1,030.00 | 1,035.40 | 1,035.40 | 0.70% | 1,621 |
| Oct 1, 2026 | 1,034.20 | 1,038.60 | 1,019.80 | 1,028.20 | 1,028.20 | -1.68% | 1,057 |
| Sep 30, 2026 | 1,025.85 | 1,055.65 | 1,025.85 | 1,045.75 | 1,045.75 | 1.02% | 1,353 |
| Sep 29, 2026 | 1,070.50 | 1,070.50 | 1,031.45 | 1,035.20 | 1,035.20 | -4.91% | 6,303 |
| Sep 28, 2026 | 1,066.05 | 1,096.60 | 1,045.90 | 1,088.70 | 1,088.70 | 1.78% | 23,642 |
| Sep 25, 2026 | 1,070.00 | 1,099.20 | 1,065.00 | 1,069.65 | 1,069.65 | -0.28% | 850 |
| Sep 24, 2026 | 1,064.80 | 1,085.95 | 1,064.80 | 1,072.65 | 1,072.65 | -0.56% | 52,289 |
| Sep 23, 2026 | 1,075.85 | 1,089.00 | 1,071.00 | 1,078.65 | 1,078.65 | 0.90% | 589 |
| Sep 22, 2026 | 1,073.65 | 1,085.40 | 1,062.45 | 1,069.05 | 1,069.05 | -1.42% | 1,635 |
| Sep 21, 2026 | 1,100.05 | 1,113.65 | 1,075.20 | 1,084.50 | 1,084.50 | -1.33% | 1,586 |
| Sep 18, 2026 | 1,086.45 | 1,120.00 | 1,078.45 | 1,099.15 | 1,099.15 | 1.67% | 2,248 |
| Sep 17, 2026 | 1,079.65 | 1,085.00 | 1,074.55 | 1,081.10 | 1,081.10 | -0.28% | 855 |
| Sep 16, 2026 | 1,084.05 | 1,100.00 | 1,055.45 | 1,084.10 | 1,084.10 | -0.23% | 2,415 |
| Sep 15, 2026 | 1,087.70 | 1,133.85 | 1,080.80 | 1,086.65 | 1,086.65 | -1.46% | 7,471 |
| Sep 11, 2026 | 1,077.15 | 1,105.35 | 1,077.15 | 1,102.75 | 1,102.75 | 1.03% | 2,279 |
| Sep 10, 2026 | 1,095.00 | 1,117.10 | 1,089.30 | 1,091.55 | 1,091.55 | -0.64% | 2,936 |
| Sep 9, 2026 | 1,114.00 | 1,121.90 | 1,095.00 | 1,098.55 | 1,098.55 | -1.73% | 1,763 |
| Sep 8, 2026 | 1,075.50 | 1,138.00 | 1,074.40 | 1,117.85 | 1,117.85 | 3.94% | 7,703 |
| Sep 7, 2026 | 1,045.50 | 1,092.00 | 1,045.10 | 1,075.45 | 1,075.45 | 2.62% | 8,435 |
| Sep 4, 2026 | 1,038.60 | 1,065.90 | 1,038.60 | 1,048.00 | 1,048.00 | 0.24% | 77,606 |
| Sep 3, 2026 | 1,038.45 | 1,053.25 | 1,035.00 | 1,045.45 | 1,045.45 | 0.83% | 1,904 |
| Sep 2, 2026 | 1,048.20 | 1,048.20 | 1,031.50 | 1,036.80 | 1,036.80 | -0.73% | 2,025 |
| Sep 1, 2026 | 1,055.15 | 1,055.15 | 1,028.80 | 1,044.40 | 1,044.40 | 0.24% | 1,059 |
| Aug 31, 2026 | 1,055.25 | 1,059.80 | 1,033.70 | 1,041.90 | 1,041.90 | -0.61% | 2,278 |
| Aug 28, 2026 | 1,037.45 | 1,072.50 | 1,030.00 | 1,048.30 | 1,048.30 | 3.00% | 8,958 |
| Aug 27, 2026 | 1,032.30 | 1,032.30 | 1,015.00 | 1,017.80 | 1,017.80 | -0.03% | 2,387 |
| Aug 26, 2026 | 1,031.45 | 1,035.35 | 1,015.40 | 1,018.10 | 1,018.10 | -1.29% | 1,906 |
| Aug 25, 2026 | 1,141.00 | 1,141.00 | 1,030.00 | 1,031.45 | 1,031.45 | -0.35% | 2,133 |
| Aug 24, 2026 | 1,026.80 | 1,047.70 | 1,026.80 | 1,035.05 | 1,035.05 | -0.14% | 779 |
| Aug 21, 2026 | 1,034.50 | 1,044.50 | 1,032.20 | 1,036.50 | 1,036.50 | 0.59% | 30,568 |
| Aug 20, 2026 | 1,033.65 | 1,040.35 | 1,029.70 | 1,030.45 | 1,030.45 | -0.19% | 3,255 |
| Aug 19, 2026 | 1,026.55 | 1,045.20 | 1,026.55 | 1,032.45 | 1,032.45 | -0.44% | 1,705 |
| Aug 18, 2026 | 1,041.00 | 1,046.35 | 1,031.00 | 1,037.00 | 1,037.00 | -0.79% | 1,086 |
| Aug 17, 2026 | 1,031.40 | 1,049.00 | 1,030.00 | 1,045.25 | 1,045.25 | 0.61% | 1,527 |
| Aug 14, 2026 | 1,039.40 | 1,050.30 | 1,033.80 | 1,038.90 | 1,038.90 | -0.21% | 453 |
| Aug 13, 2026 | 1,048.35 | 1,048.35 | 1,036.85 | 1,041.10 | 1,041.10 | -0.69% | 564 |
| Aug 12, 2026 | 1,040.00 | 1,058.00 | 1,030.95 | 1,048.35 | 1,048.35 | 0.23% | 1,477 |
| Aug 11, 2026 | 1,048.00 | 1,050.00 | 1,041.50 | 1,045.95 | 1,045.95 | 0.12% | 945 |
| Aug 10, 2026 | 1,043.05 | 1,054.55 | 1,040.00 | 1,044.70 | 1,044.70 | -0.34% | 879 |
| Aug 7, 2026 | 1,050.25 | 1,053.85 | 1,040.25 | 1,048.25 | 1,048.25 | 0.44% | 2,637 |
| Aug 6, 2026 | 1,066.40 | 1,066.40 | 1,041.00 | 1,043.70 | 1,043.70 | -0.13% | 691 |
| Aug 5, 2026 | 1,055.00 | 1,059.05 | 1,040.00 | 1,045.05 | 1,045.05 | -0.41% | 1,555 |
| Aug 4, 2026 | 1,069.45 | 1,076.40 | 1,040.50 | 1,049.35 | 1,049.35 | -2.35% | 1,776 |
| Aug 3, 2026 | 1,067.90 | 1,088.90 | 1,066.00 | 1,074.65 | 1,074.65 | 0.84% | 1,435 |
| Jul 31, 2026 | 1,090.10 | 1,090.10 | 1,057.35 | 1,065.65 | 1,065.65 | -1.42% | 1,844 |
| Jul 30, 2026 | 1,069.70 | 1,083.00 | 1,065.00 | 1,081.00 | 1,081.00 | -0.80% | 1,124 |
| Jul 29, 2026 | 1,058.75 | 1,091.65 | 1,046.60 | 1,089.75 | 1,089.75 | 4.03% | 3,543 |
| Jul 28, 2026 | 1,008.30 | 1,054.20 | 1,004.65 | 1,047.55 | 1,047.55 | 3.91% | 4,649 |
| Jul 27, 2026 | 1,056.00 | 1,065.05 | 1,002.85 | 1,008.15 | 1,008.15 | -4.45% | 4,922 |
| Jul 24, 2026 | 1,050.00 | 1,057.30 | 1,037.00 | 1,055.05 | 1,055.05 | 0.61% | 2,823 |