Nesco Limited (BOM:505355)
India · Delayed Price · Currency is INR 1,271.95
-33.85 (-2.59%)
At close: May 11, 2026
Nesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 1,124.00 | 1,140.65 | 1,114.50 | 1,124.90 | 1,124.90 | 0.97% | 1,589 |
| Apr 8, 2026 | 1,120.00 | 1,126.10 | 1,098.40 | 1,114.10 | 1,114.10 | 3.23% | 2,555 |
| Apr 7, 2026 | 1,090.80 | 1,099.00 | 1,074.30 | 1,079.25 | 1,079.25 | - | 1,815 |
| Apr 6, 2026 | 1,090.70 | 1,090.70 | 1,050.90 | 1,079.25 | 1,079.25 | 0.51% | 5,271 |
| Apr 2, 2026 | 1,027.75 | 1,080.75 | 1,011.10 | 1,073.80 | 1,073.80 | 2.91% | 5,379 |
| 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 |