Nesco Limited (BOM:505355)
India · Delayed Price · Currency is INR 1,135.65
-1.75 (-0.15%)
At close: Jun 22, 2026
Nesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1,128.80 | 1,153.95 | 1,111.70 | 1,115.55 | 1,115.55 | -1.77% | 839 |
| Jun 22, 2026 | 1,160.15 | 1,160.20 | 1,127.75 | 1,135.65 | 1,135.65 | -0.15% | 1,655 |
| Jun 19, 2026 | 1,107.45 | 1,141.25 | 1,104.05 | 1,137.40 | 1,137.40 | 2.02% | 1,465 |
| Jun 18, 2026 | 1,115.95 | 1,118.80 | 1,090.50 | 1,114.90 | 1,114.90 | -0.09% | 4,019 |
| Jun 17, 2026 | 1,116.10 | 1,123.20 | 1,108.90 | 1,115.90 | 1,115.90 | -0.31% | 1,813 |
| Jun 16, 2026 | 1,109.95 | 1,124.40 | 1,107.15 | 1,119.40 | 1,119.40 | 1.29% | 989 |
| Jun 15, 2026 | 1,110.00 | 1,120.00 | 1,102.00 | 1,105.10 | 1,105.10 | 1.44% | 1,879 |
| Jun 12, 2026 | 1,095.35 | 1,104.85 | 1,081.00 | 1,089.40 | 1,089.40 | 0.01% | 2,161 |
| Jun 11, 2026 | 1,087.90 | 1,095.50 | 1,076.15 | 1,089.30 | 1,089.30 | 0.45% | 808 |
| Jun 10, 2026 | 1,075.35 | 1,091.15 | 1,068.20 | 1,084.40 | 1,084.40 | 0.19% | 2,042 |
| Jun 9, 2026 | 1,085.05 | 1,099.10 | 1,074.75 | 1,082.30 | 1,082.30 | -0.26% | 1,845 |
| Jun 8, 2026 | 1,100.05 | 1,100.05 | 1,067.00 | 1,085.10 | 1,085.10 | -2.41% | 3,072 |
| Jun 5, 2026 | 1,135.65 | 1,143.55 | 1,111.00 | 1,111.90 | 1,111.90 | -2.11% | 2,366 |
| Jun 4, 2026 | 1,151.40 | 1,182.50 | 1,128.95 | 1,135.90 | 1,135.90 | -1.94% | 4,167 |
| Jun 3, 2026 | 1,164.90 | 1,164.90 | 1,131.55 | 1,158.40 | 1,158.40 | -1.42% | 1,223 |
| Jun 2, 2026 | 1,138.95 | 1,178.75 | 1,138.95 | 1,175.05 | 1,175.05 | 2.69% | 2,018 |
| Jun 1, 2026 | 1,169.40 | 1,170.00 | 1,132.45 | 1,144.25 | 1,144.25 | -2.54% | 3,735 |
| May 29, 2026 | 1,211.30 | 1,223.20 | 1,165.50 | 1,174.05 | 1,174.05 | -4.12% | 2,978 |
| May 27, 2026 | 1,236.20 | 1,238.70 | 1,215.00 | 1,224.55 | 1,224.55 | -1.16% | 1,088 |
| May 26, 2026 | 1,270.00 | 1,280.95 | 1,232.25 | 1,238.90 | 1,238.90 | -2.46% | 3,312 |
| May 25, 2026 | 1,246.00 | 1,275.50 | 1,244.00 | 1,270.15 | 1,270.15 | 2.13% | 1,958 |
| May 22, 2026 | 1,229.95 | 1,245.80 | 1,225.90 | 1,243.70 | 1,243.70 | 0.56% | 1,105 |
| May 21, 2026 | 1,246.65 | 1,262.70 | 1,234.30 | 1,236.80 | 1,236.80 | -0.90% | 684 |
| May 20, 2026 | 1,243.85 | 1,255.40 | 1,239.30 | 1,248.00 | 1,248.00 | -0.51% | 541 |
| May 19, 2026 | 1,249.00 | 1,265.45 | 1,244.50 | 1,254.35 | 1,254.35 | 1.41% | 976 |
| May 18, 2026 | 1,207.00 | 1,249.05 | 1,195.15 | 1,236.85 | 1,236.85 | 0.68% | 1,922 |
| May 15, 2026 | 1,241.75 | 1,241.75 | 1,222.80 | 1,228.55 | 1,228.55 | -0.99% | 6,029 |
| May 14, 2026 | 1,260.00 | 1,260.00 | 1,223.80 | 1,240.85 | 1,240.85 | -0.49% | 2,065 |
| May 13, 2026 | 1,230.40 | 1,251.50 | 1,217.75 | 1,246.90 | 1,246.90 | 2.33% | 4,338 |
| May 12, 2026 | 1,264.85 | 1,267.30 | 1,213.85 | 1,218.55 | 1,218.55 | -4.20% | 2,072 |
| May 11, 2026 | 1,317.50 | 1,317.50 | 1,261.20 | 1,271.95 | 1,271.95 | -2.59% | 1,482 |
| May 8, 2026 | 1,300.20 | 1,320.00 | 1,291.25 | 1,305.80 | 1,305.80 | -0.13% | 4,522 |
| May 7, 2026 | 1,272.25 | 1,313.00 | 1,263.30 | 1,307.55 | 1,307.55 | 2.17% | 2,081 |
| May 6, 2026 | 1,330.95 | 1,330.95 | 1,265.00 | 1,279.80 | 1,279.80 | -1.92% | 7,179 |
| May 5, 2026 | 1,289.05 | 1,312.95 | 1,263.65 | 1,304.85 | 1,304.85 | 1.51% | 5,613 |
| May 4, 2026 | 1,230.05 | 1,289.95 | 1,230.05 | 1,285.45 | 1,285.45 | 4.52% | 8,770 |
| Apr 30, 2026 | 1,220.05 | 1,248.90 | 1,204.00 | 1,229.90 | 1,229.90 | 0.59% | 2,110 |
| Apr 29, 2026 | 1,203.65 | 1,228.00 | 1,195.25 | 1,222.70 | 1,222.70 | 1.96% | 1,868 |
| Apr 28, 2026 | 1,220.00 | 1,225.00 | 1,189.95 | 1,199.20 | 1,199.20 | -1.32% | 2,261 |
| Apr 27, 2026 | 1,166.00 | 1,224.00 | 1,166.00 | 1,215.20 | 1,215.20 | 4.26% | 3,138 |
| Apr 24, 2026 | 1,188.00 | 1,188.25 | 1,161.10 | 1,165.55 | 1,165.55 | -1.79% | 1,298 |
| Apr 23, 2026 | 1,200.10 | 1,208.25 | 1,183.45 | 1,186.80 | 1,186.80 | -1.24% | 705 |
| Apr 22, 2026 | 1,201.95 | 1,207.60 | 1,190.35 | 1,201.70 | 1,201.70 | -0.37% | 2,097 |
| Apr 21, 2026 | 1,195.35 | 1,219.95 | 1,190.00 | 1,206.15 | 1,206.15 | 1.78% | 2,870 |
| Apr 20, 2026 | 1,184.50 | 1,215.70 | 1,178.70 | 1,185.05 | 1,185.05 | -1.95% | 2,937 |
| Apr 17, 2026 | 1,198.20 | 1,217.00 | 1,166.10 | 1,208.65 | 1,208.65 | 3.21% | 1,871 |
| Apr 16, 2026 | 1,194.25 | 1,194.25 | 1,132.35 | 1,171.10 | 1,171.10 | 1.89% | 4,276 |
| Apr 15, 2026 | 1,140.30 | 1,160.85 | 1,138.00 | 1,149.40 | 1,149.40 | 0.84% | 2,759 |
| Apr 13, 2026 | 1,134.00 | 1,144.70 | 1,112.60 | 1,139.80 | 1,139.80 | -0.52% | 1,383 |
| Apr 10, 2026 | 1,132.50 | 1,151.15 | 1,127.90 | 1,145.80 | 1,145.80 | 1.86% | 3,604 |