Nelcast Limited (BOM:532864)
India · Delayed Price · Currency is INR 147.40
+22.85 (18.35%)
At close: Oct 7, 2026
BOM:532864 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 127.95 | 149.45 | 126.70 | 147.40 | 147.40 | 18.35% | 343,044 |
| Oct 6, 2026 | 122.15 | 126.25 | 119.85 | 124.55 | 124.55 | 2.89% | 17,112 |
| Oct 5, 2026 | 117.35 | 122.90 | 117.35 | 121.05 | 121.05 | 0.37% | 5,570 |
| Oct 1, 2026 | 124.95 | 125.60 | 118.20 | 120.60 | 120.60 | -2.35% | 24,879 |
| Sep 30, 2026 | 121.45 | 124.65 | 120.00 | 123.50 | 123.50 | 3.87% | 7,782 |
| Sep 29, 2026 | 117.00 | 120.80 | 113.00 | 118.90 | 118.90 | 1.80% | 29,542 |
| Sep 28, 2026 | 120.80 | 125.00 | 115.25 | 116.80 | 116.80 | -1.48% | 37,323 |
| Sep 25, 2026 | 109.65 | 120.00 | 109.35 | 118.55 | 118.55 | 9.62% | 19,726 |
| Sep 24, 2026 | 107.80 | 109.45 | 106.25 | 108.15 | 108.15 | 1.03% | 7,606 |
| Sep 23, 2026 | 109.65 | 111.40 | 107.00 | 107.05 | 107.05 | -1.56% | 3,747 |
| Sep 22, 2026 | 110.20 | 110.70 | 108.20 | 108.75 | 108.75 | 1.12% | 1,232 |
| Sep 21, 2026 | 109.20 | 109.20 | 107.15 | 107.55 | 107.55 | -0.32% | 3,043 |
| Sep 18, 2026 | 108.10 | 110.00 | 105.60 | 107.90 | 107.90 | 0.23% | 5,553 |
| Sep 17, 2026 | 104.10 | 109.50 | 104.10 | 107.65 | 107.65 | 3.41% | 2,217 |
| Sep 16, 2026 | 105.40 | 105.65 | 102.85 | 104.10 | 104.10 | -1.37% | 3,817 |
| Sep 15, 2026 | 109.15 | 109.15 | 104.15 | 105.55 | 105.55 | -3.21% | 6,920 |
| Sep 11, 2026 | 110.70 | 110.70 | 107.50 | 109.05 | 109.05 | -0.95% | 7,820 |
| Sep 10, 2026 | 113.00 | 114.35 | 109.45 | 110.10 | 110.10 | -3.72% | 10,692 |
| Sep 9, 2026 | 116.20 | 116.20 | 113.45 | 114.35 | 114.35 | 0.26% | 1,664 |
| Sep 8, 2026 | 116.20 | 116.20 | 113.00 | 114.05 | 114.05 | -0.57% | 6,558 |
| Sep 7, 2026 | 117.25 | 118.75 | 114.15 | 114.70 | 114.70 | -2.22% | 3,443 |
| Sep 4, 2026 | 120.00 | 120.00 | 116.70 | 117.30 | 117.30 | -1.05% | 2,605 |
| Sep 3, 2026 | 118.50 | 120.60 | 117.05 | 118.55 | 118.55 | 1.11% | 7,343 |
| Sep 2, 2026 | 116.25 | 118.20 | 114.90 | 117.25 | 117.25 | 0.86% | 3,803 |
| Sep 1, 2026 | 118.20 | 120.05 | 115.00 | 116.25 | 116.25 | -1.94% | 3,962 |
| Aug 31, 2026 | 119.50 | 120.50 | 117.60 | 118.55 | 118.55 | -1.25% | 4,104 |
| Aug 28, 2026 | 118.05 | 121.00 | 117.40 | 120.05 | 120.05 | 2.00% | 23,677 |
| Aug 27, 2026 | 115.45 | 120.25 | 115.00 | 117.70 | 117.70 | 1.90% | 11,591 |
| Aug 26, 2026 | 116.00 | 116.55 | 115.00 | 115.50 | 115.50 | - | 1,186 |
| Aug 25, 2026 | 116.40 | 118.00 | 115.00 | 115.50 | 115.50 | -0.65% | 1,487 |
| Aug 24, 2026 | 117.45 | 117.85 | 116.00 | 116.25 | 116.25 | -1.40% | 2,341 |
| Aug 21, 2026 | 116.60 | 118.90 | 114.85 | 117.90 | 117.90 | 1.07% | 8,802 |
| Aug 20, 2026 | 118.50 | 119.15 | 116.35 | 116.65 | 116.65 | -1.02% | 4,572 |
| Aug 19, 2026 | 117.90 | 118.40 | 116.35 | 117.85 | 117.85 | -0.17% | 1,397 |
| Aug 18, 2026 | 115.80 | 119.90 | 115.80 | 118.05 | 118.05 | 1.37% | 3,330 |
| Aug 17, 2026 | 117.40 | 117.80 | 116.25 | 116.45 | 116.45 | -1.10% | 2,030 |
| Aug 14, 2026 | 118.10 | 120.45 | 117.60 | 117.75 | 117.75 | -1.17% | 4,469 |
| Aug 13, 2026 | 118.70 | 120.60 | 118.00 | 119.15 | 119.15 | -0.71% | 65,326 |
| Aug 12, 2026 | 122.95 | 122.95 | 118.40 | 120.00 | 120.00 | -1.56% | 5,676 |
| Aug 11, 2026 | 124.05 | 124.20 | 121.25 | 121.90 | 121.90 | -2.17% | 1,367 |
| Aug 10, 2026 | 127.80 | 127.80 | 124.00 | 124.60 | 124.60 | -0.52% | 2,724 |
| Aug 7, 2026 | 123.60 | 125.65 | 122.75 | 125.25 | 125.25 | 0.16% | 2,897 |
| Aug 6, 2026 | 125.45 | 125.45 | 124.30 | 125.05 | 125.05 | -0.40% | 2,122 |
| Aug 5, 2026 | 124.30 | 127.70 | 123.90 | 125.55 | 125.55 | 0.80% | 10,169 |
| Aug 4, 2026 | 120.70 | 125.00 | 120.00 | 124.55 | 124.55 | 2.76% | 5,044 |
| Aug 3, 2026 | 120.00 | 122.80 | 120.00 | 121.20 | 121.20 | 0.12% | 6,892 |
| Jul 31, 2026 | 116.00 | 122.00 | 114.55 | 121.05 | 121.05 | 5.08% | 26,728 |
| Jul 30, 2026 | 116.30 | 116.30 | 114.60 | 115.20 | 115.20 | -0.86% | 11,467 |
| Jul 29, 2026 | 116.00 | 118.45 | 115.80 | 116.20 | 116.20 | -0.17% | 16,078 |
| Jul 28, 2026 | 116.00 | 119.05 | 115.50 | 116.40 | 116.40 | -0.17% | 33,701 |