Nesco Limited (BOM:505355)
India · Delayed Price · Currency is INR 987.40
+35.00 (3.67%)
At close: Oct 27, 2026
Nesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 952.40 | 1,005.00 | 952.40 | 987.40 | 987.40 | 3.67% | 1,827 |
| Oct 26, 2026 | 987.90 | 987.90 | 942.60 | 952.40 | 952.40 | -3.15% | 3,493 |
| Oct 23, 2026 | 1,007.40 | 1,008.55 | 975.00 | 983.40 | 983.40 | -2.38% | 7,235 |
| Oct 22, 2026 | 1,028.15 | 1,028.15 | 1,003.45 | 1,007.40 | 1,007.40 | -1.13% | 988 |
| Oct 21, 2026 | 1,030.85 | 1,050.55 | 1,017.50 | 1,018.95 | 1,018.95 | -1.80% | 2,977 |
| Oct 19, 2026 | 1,074.90 | 1,074.90 | 1,031.05 | 1,037.60 | 1,037.60 | -1.35% | 568 |
| Oct 16, 2026 | 1,139.90 | 1,139.90 | 1,035.60 | 1,051.85 | 1,051.85 | 0.38% | 3,162 |
| Oct 15, 2026 | 1,045.05 | 1,057.00 | 1,045.05 | 1,047.90 | 1,047.90 | -0.39% | 1,474 |
| Oct 14, 2026 | 1,040.95 | 1,055.00 | 1,040.50 | 1,052.05 | 1,052.05 | 0.95% | 1,190 |
| Oct 13, 2026 | 1,052.20 | 1,052.20 | 1,029.30 | 1,042.20 | 1,042.20 | 0.37% | 705 |
| Oct 12, 2026 | 1,038.70 | 1,050.00 | 1,032.90 | 1,038.35 | 1,038.35 | 0.07% | 2,390 |
| Oct 9, 2026 | 1,027.45 | 1,045.00 | 1,019.40 | 1,037.60 | 1,037.60 | 0.93% | 2,220 |
| Oct 8, 2026 | 1,023.55 | 1,034.40 | 1,018.00 | 1,028.00 | 1,028.00 | -0.17% | 3,520 |
| Oct 7, 2026 | 1,031.50 | 1,042.25 | 1,025.00 | 1,029.70 | 1,029.70 | -0.60% | 1,617 |
| Oct 6, 2026 | 1,035.25 | 1,044.00 | 1,031.55 | 1,035.95 | 1,035.95 | 0.05% | 1,136 |
| 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 |