Tulsyan NEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	24.70	24.80	23.33	23.34	23.34	-4.93%	10,740
Feb 27, 2026	24.01	24.55	24.01	24.55	24.55	2.25%	19,827
Feb 26, 2026	23.80	24.99	23.80	24.01	24.01	0.88%	3,411
Feb 25, 2026	24.05	24.05	22.85	23.80	23.80	-1.04%	4,983
Feb 24, 2026	25.31	25.31	24.05	24.05	24.05	-4.98%	17,719
Feb 23, 2026	26.65	26.65	25.31	25.31	25.31	-4.99%	14,449
Feb 20, 2026	27.66	27.66	26.64	26.64	26.64	-4.99%	9,728
Feb 19, 2026	29.88	29.88	28.04	28.04	28.04	-4.98%	2,582
Feb 18, 2026	29.58	29.58	28.20	29.51	29.51	1.76%	601
Feb 17, 2026	29.60	30.00	28.11	29.00	29.00	-1.86%	2,561
Feb 16, 2026	31.00	31.00	29.55	29.55	29.55	-4.98%	2,607
Feb 13, 2026	32.93	32.93	30.50	31.10	31.10	-1.68%	180
Feb 12, 2026	32.56	32.99	31.10	31.63	31.63	-2.29%	15,147
Feb 11, 2026	33.96	33.96	32.30	32.37	32.37	-4.68%	1,618
Feb 10, 2026	33.95	33.96	31.61	33.96	33.96	4.46%	2,868
Feb 9, 2026	31.16	32.58	31.00	32.51	32.51	4.74%	29,398
Feb 6, 2026	32.40	32.40	31.00	31.04	31.04	-4.49%	6,514
Feb 5, 2026	32.50	32.50	32.50	32.50	32.50	-	12
Feb 4, 2026	32.07	33.69	32.07	32.50	32.50	-3.56%	883
Feb 3, 2026	34.72	34.72	31.51	33.70	33.70	1.91%	2,108
Feb 2, 2026	33.07	33.07	33.07	33.07	33.07	4.98%	636
Feb 1, 2026	30.00	31.50	30.00	31.50	31.50	5.00%	759
Jan 30, 2026	29.40	31.99	29.40	30.00	30.00	-2.28%	947
Jan 29, 2026	30.70	30.70	30.70	30.70	30.70	-	67
Jan 28, 2026	30.70	30.70	30.70	30.70	30.70	0.16%	1,000
Jan 27, 2026	32.12	32.13	30.65	30.65	30.65	0.16%	1,589
Jan 23, 2026	30.60	30.60	30.60	30.60	30.60	-4.37%	1
Jan 22, 2026	31.99	32.00	31.99	32.00	32.00	4.99%	888
Jan 21, 2026	31.00	31.75	30.41	30.48	30.48	-4.75%	1,069
Jan 20, 2026	32.83	32.83	32.00	32.00	32.00	-4.48%	213
Jan 16, 2026	33.47	35.80	33.00	33.50	33.50	-1.90%	622
Jan 14, 2026	34.36	34.36	33.00	34.15	34.15	0.38%	571
Jan 13, 2026	31.00	34.02	31.00	34.02	34.02	5.00%	1,223
Jan 9, 2026	34.10	34.10	32.40	32.40	32.40	-4.99%	1,200
Jan 8, 2026	35.30	35.30	34.10	34.10	34.10	-3.40%	68
Jan 7, 2026	33.70	35.35	33.54	35.30	35.30	4.75%	560
Jan 5, 2026	33.57	34.00	33.57	33.70	33.70	-4.56%	971
Jan 2, 2026	35.00	36.62	35.00	35.31	35.31	-3.92%	1,046
Jan 1, 2026	36.80	36.80	35.00	36.75	36.75	4.70%	1,282
Dec 31, 2025	33.73	35.10	33.73	35.10	35.10	4.06%	236
Dec 30, 2025	31.06	33.73	31.05	33.73	33.73	4.98%	1,062
Dec 29, 2025	33.59	33.64	32.13	32.13	32.13	0.28%	669
Dec 26, 2025	34.28	34.28	31.50	32.04	32.04	-1.87%	246
Dec 24, 2025	32.30	32.65	32.30	32.65	32.65	-3.97%	834
Dec 23, 2025	33.02	34.60	33.02	34.00	34.00	3.06%	1,382
Dec 22, 2025	34.00	34.00	31.30	32.99	32.99	1.32%	920
Dec 19, 2025	30.11	32.94	30.11	32.56	32.56	3.23%	340
Dec 18, 2025	30.12	31.54	30.12	31.54	31.54	4.78%	25
Dec 17, 2025	31.57	31.65	30.10	30.10	30.10	-0.17%	2,921
Dec 16, 2025	30.11	31.48	30.11	30.15	30.15	0.13%	223