Nesco Limited (BOM:505355)
India · Delayed Price · Currency is INR 1,036.50
+6.05 (0.59%)
At close: Aug 21, 2026
Nesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 1,055.35 | 1,062.05 | 1,046.20 | 1,048.70 | 1,048.70 | -0.80% | 1,183 |
| Jul 22, 2026 | 1,071.00 | 1,086.75 | 1,052.95 | 1,057.15 | 1,057.15 | -2.04% | 4,322 |
| Jul 21, 2026 | 1,085.40 | 1,093.70 | 1,075.35 | 1,079.15 | 1,079.15 | -0.40% | 1,485 |
| Jul 20, 2026 | 1,082.10 | 1,096.80 | 1,079.15 | 1,083.50 | 1,083.50 | -0.27% | 673 |
| Jul 17, 2026 | 1,093.45 | 1,098.90 | 1,072.00 | 1,093.40 | 1,086.40 | 0.93% | 1,714 |
| Jul 16, 2026 | 1,088.00 | 1,090.30 | 1,080.90 | 1,083.35 | 1,076.41 | -0.61% | 909 |
| Jul 15, 2026 | 1,071.00 | 1,096.70 | 1,071.00 | 1,090.00 | 1,083.02 | 1.37% | 2,488 |
| Jul 14, 2026 | 1,089.00 | 1,089.00 | 1,071.05 | 1,075.25 | 1,068.37 | -1.04% | 1,563 |
| Jul 13, 2026 | 1,120.90 | 1,120.90 | 1,081.85 | 1,086.50 | 1,079.54 | -1.13% | 4,791 |
| Jul 10, 2026 | 1,100.25 | 1,103.60 | 1,085.00 | 1,098.90 | 1,091.86 | 0.24% | 2,873 |
| Jul 9, 2026 | 1,108.25 | 1,115.30 | 1,095.00 | 1,096.25 | 1,089.23 | -0.16% | 7,844 |
| Jul 8, 2026 | 1,141.75 | 1,141.75 | 1,089.40 | 1,098.05 | 1,091.02 | -3.89% | 2,242 |
| Jul 7, 2026 | 1,162.95 | 1,162.95 | 1,132.45 | 1,142.55 | 1,135.24 | -0.73% | 1,105 |
| Jul 6, 2026 | 1,186.80 | 1,186.80 | 1,115.45 | 1,150.95 | 1,143.58 | 2.47% | 6,980 |
| Jul 3, 2026 | 1,120.40 | 1,144.65 | 1,112.50 | 1,123.20 | 1,116.01 | 0.67% | 2,073 |
| Jul 2, 2026 | 1,080.00 | 1,120.90 | 1,077.00 | 1,115.75 | 1,108.61 | 3.41% | 4,396 |
| Jul 1, 2026 | 1,089.75 | 1,103.25 | 1,071.50 | 1,078.95 | 1,072.04 | -0.02% | 3,281 |
| Jun 30, 2026 | 1,108.50 | 1,108.50 | 1,075.10 | 1,079.20 | 1,072.29 | -1.00% | 1,734 |
| Jun 29, 2026 | 1,088.00 | 1,101.70 | 1,088.00 | 1,090.05 | 1,083.07 | 0.14% | 2,402 |
| Jun 25, 2026 | 1,112.90 | 1,117.65 | 1,085.00 | 1,088.55 | 1,081.58 | -1.76% | 2,366 |
| Jun 24, 2026 | 1,119.50 | 1,119.50 | 1,095.60 | 1,108.00 | 1,100.91 | -0.68% | 1,659 |
| Jun 23, 2026 | 1,128.80 | 1,153.95 | 1,111.70 | 1,115.55 | 1,108.41 | -1.77% | 839 |
| Jun 22, 2026 | 1,160.15 | 1,160.20 | 1,127.75 | 1,135.65 | 1,128.38 | -0.15% | 1,655 |
| Jun 19, 2026 | 1,107.45 | 1,141.25 | 1,104.05 | 1,137.40 | 1,130.12 | 2.02% | 1,465 |
| Jun 18, 2026 | 1,115.95 | 1,118.80 | 1,090.50 | 1,114.90 | 1,107.76 | -0.09% | 4,019 |
| Jun 17, 2026 | 1,116.10 | 1,123.20 | 1,108.90 | 1,115.90 | 1,108.76 | -0.31% | 1,813 |
| Jun 16, 2026 | 1,109.95 | 1,124.40 | 1,107.15 | 1,119.40 | 1,112.23 | 1.29% | 989 |
| Jun 15, 2026 | 1,110.00 | 1,120.00 | 1,102.00 | 1,105.10 | 1,098.03 | 1.44% | 1,879 |
| Jun 12, 2026 | 1,095.35 | 1,104.85 | 1,081.00 | 1,089.40 | 1,082.43 | 0.01% | 2,161 |