Nelcast Limited (BOM:532864)
India · Delayed Price · Currency is INR 120.40
-0.30 (-0.25%)
At close: Mar 17, 2026
Nelcast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 124.65 | 124.65 | 118.05 | 120.70 | 120.70 | -1.35% | 6,779 |
| Mar 13, 2026 | 122.90 | 123.65 | 121.40 | 122.35 | 122.35 | -1.33% | 4,810 |
| Mar 12, 2026 | 118.20 | 127.15 | 117.80 | 124.00 | 124.00 | 3.03% | 14,379 |
| Mar 11, 2026 | 122.10 | 123.20 | 119.50 | 120.35 | 120.35 | -0.50% | 4,932 |
| Mar 10, 2026 | 114.70 | 121.65 | 113.35 | 120.95 | 120.95 | 5.54% | 3,645 |
| Mar 9, 2026 | 115.00 | 116.30 | 110.75 | 114.60 | 114.60 | -0.65% | 6,952 |
| Mar 6, 2026 | 102.70 | 122.35 | 102.70 | 115.35 | 115.35 | 9.80% | 50,083 |
| Mar 5, 2026 | 106.35 | 108.70 | 103.60 | 105.05 | 105.05 | 0.57% | 7,241 |
| Mar 4, 2026 | 106.65 | 107.15 | 104.40 | 104.45 | 104.45 | -4.61% | 1,622 |
| Mar 2, 2026 | 109.90 | 111.60 | 108.20 | 109.50 | 109.50 | -3.90% | 2,417 |
| Feb 27, 2026 | 119.00 | 119.00 | 109.90 | 113.94 | 113.94 | 1.12% | 6,817 |
| Feb 26, 2026 | 116.50 | 116.90 | 111.01 | 112.68 | 112.68 | -3.65% | 4,453 |
| Feb 25, 2026 | 116.60 | 121.13 | 111.80 | 116.95 | 116.95 | 1.91% | 5,147 |
| Feb 24, 2026 | 116.83 | 116.83 | 114.00 | 114.76 | 114.76 | -2.50% | 903 |
| Feb 23, 2026 | 117.05 | 121.58 | 116.84 | 117.70 | 117.70 | -0.79% | 333 |
| Feb 20, 2026 | 120.01 | 121.37 | 117.92 | 118.64 | 118.64 | -1.48% | 677 |
| Feb 19, 2026 | 127.50 | 127.50 | 120.20 | 120.42 | 120.42 | -0.90% | 1,297 |
| Feb 18, 2026 | 125.99 | 126.00 | 121.00 | 121.51 | 121.51 | -1.77% | 2,739 |
| Feb 17, 2026 | 120.09 | 125.99 | 118.80 | 123.70 | 123.70 | 3.68% | 6,284 |
| Feb 16, 2026 | 117.94 | 122.86 | 117.94 | 119.31 | 119.31 | -0.65% | 5,352 |
| Feb 13, 2026 | 122.47 | 122.61 | 119.30 | 120.09 | 120.09 | -2.73% | 6,294 |
| Feb 12, 2026 | 125.00 | 126.66 | 120.97 | 123.46 | 123.46 | -3.25% | 4,727 |
| Feb 11, 2026 | 132.00 | 132.00 | 126.94 | 127.61 | 127.61 | -1.54% | 7,390 |
| Feb 10, 2026 | 130.01 | 144.06 | 128.01 | 129.61 | 129.61 | 7.96% | 255,806 |
| Feb 9, 2026 | 124.50 | 124.80 | 118.00 | 120.05 | 120.05 | -1.10% | 5,459 |
| Feb 6, 2026 | 109.00 | 123.45 | 109.00 | 121.39 | 121.39 | 2.89% | 6,477 |
| Feb 5, 2026 | 121.40 | 122.52 | 116.49 | 117.98 | 117.98 | -4.25% | 10,603 |
| Feb 4, 2026 | 118.00 | 124.80 | 114.36 | 123.22 | 123.22 | 12.99% | 54,708 |
| Feb 3, 2026 | 90.00 | 109.05 | 90.00 | 109.05 | 109.05 | 19.99% | 17,029 |
| Feb 2, 2026 | 89.43 | 91.71 | 87.62 | 90.88 | 90.88 | 0.31% | 5,477 |
| Feb 1, 2026 | 89.91 | 90.60 | 88.81 | 90.60 | 90.60 | 2.60% | 518 |
| Jan 30, 2026 | 88.05 | 90.85 | 86.55 | 88.30 | 88.30 | 0.28% | 2,068 |
| Jan 29, 2026 | 90.00 | 90.30 | 88.00 | 88.05 | 88.05 | -3.19% | 4,905 |
| Jan 28, 2026 | 89.10 | 93.55 | 88.00 | 90.95 | 90.95 | 3.29% | 5,767 |
| Jan 27, 2026 | 88.75 | 90.40 | 86.05 | 88.05 | 88.05 | -2.17% | 1,392 |
| Jan 23, 2026 | 92.70 | 92.75 | 88.75 | 90.00 | 90.00 | -2.39% | 1,771 |
| Jan 22, 2026 | 91.00 | 92.40 | 91.00 | 92.20 | 92.20 | 1.37% | 400 |
| Jan 21, 2026 | 88.50 | 92.75 | 88.50 | 90.95 | 90.95 | 1.39% | 3,308 |
| Jan 20, 2026 | 92.55 | 93.25 | 88.80 | 89.70 | 89.70 | -3.03% | 1,786 |
| Jan 19, 2026 | 94.75 | 94.85 | 92.00 | 92.50 | 92.50 | -1.49% | 2,424 |
| Jan 16, 2026 | 97.85 | 97.85 | 93.75 | 93.90 | 93.90 | -3.44% | 3,802 |
| Jan 14, 2026 | 96.65 | 97.90 | 96.30 | 97.25 | 97.25 | 1.41% | 812 |
| Jan 13, 2026 | 96.25 | 97.55 | 95.10 | 95.90 | 95.90 | 0.21% | 865 |
| Jan 12, 2026 | 96.65 | 97.50 | 94.95 | 95.70 | 95.70 | -2.05% | 8,236 |
| Jan 9, 2026 | 98.95 | 99.50 | 96.60 | 97.70 | 97.70 | -1.21% | 3,455 |
| Jan 8, 2026 | 103.20 | 103.65 | 97.20 | 98.90 | 98.90 | -4.17% | 7,043 |
| Jan 7, 2026 | 103.50 | 104.40 | 102.70 | 103.20 | 103.20 | -1.24% | 1,005 |
| Jan 6, 2026 | 105.00 | 105.00 | 103.35 | 104.50 | 104.50 | -0.05% | 579 |
| Jan 5, 2026 | 107.50 | 107.50 | 103.00 | 104.55 | 104.55 | -1.32% | 2,732 |
| Jan 2, 2026 | 105.35 | 107.15 | 104.00 | 105.95 | 105.95 | 1.97% | 2,659 |