Nelcast Limited (BOM:532864)
India · Delayed Price · Currency is INR 117.90
+1.25 (1.07%)
At close: Aug 21, 2026
BOM:532864 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 136.20 | 137.80 | 114.40 | 116.60 | 116.60 | -13.41% | 96,467 |
| Jul 24, 2026 | 130.15 | 134.90 | 130.15 | 134.65 | 134.65 | 0.86% | 10,285 |
| Jul 23, 2026 | 133.00 | 136.45 | 131.35 | 133.50 | 133.50 | -0.48% | 8,040 |
| Jul 22, 2026 | 139.55 | 141.00 | 133.90 | 134.15 | 134.15 | -5.16% | 24,712 |
| Jul 21, 2026 | 128.30 | 149.30 | 127.90 | 141.45 | 141.45 | 10.59% | 196,614 |
| Jul 20, 2026 | 129.20 | 130.90 | 127.50 | 127.90 | 127.90 | 0.20% | 5,575 |
| Jul 17, 2026 | 131.45 | 132.95 | 127.80 | 128.35 | 127.65 | -3.42% | 5,872 |
| Jul 16, 2026 | 132.50 | 134.20 | 130.85 | 132.90 | 132.18 | 0.95% | 6,023 |
| Jul 15, 2026 | 132.55 | 136.05 | 131.05 | 131.65 | 130.93 | -0.42% | 5,047 |
| Jul 14, 2026 | 136.45 | 136.70 | 130.50 | 132.20 | 131.48 | -2.07% | 9,732 |
| Jul 13, 2026 | 139.95 | 140.25 | 134.45 | 135.00 | 134.26 | -3.43% | 9,995 |
| Jul 10, 2026 | 134.95 | 140.90 | 133.00 | 139.80 | 139.04 | 4.33% | 16,301 |
| Jul 9, 2026 | 136.80 | 141.00 | 133.40 | 134.00 | 133.27 | -1.76% | 12,856 |
| Jul 8, 2026 | 141.30 | 145.35 | 135.50 | 136.40 | 135.66 | -2.64% | 9,339 |
| Jul 7, 2026 | 141.25 | 143.15 | 138.50 | 140.10 | 139.34 | -0.64% | 23,681 |
| Jul 6, 2026 | 141.95 | 143.00 | 140.30 | 141.00 | 140.23 | -1.40% | 11,207 |
| Jul 3, 2026 | 147.50 | 148.00 | 142.30 | 143.00 | 142.22 | -2.65% | 12,315 |
| Jul 2, 2026 | 135.70 | 159.10 | 135.70 | 146.90 | 146.10 | 8.86% | 152,121 |
| Jul 1, 2026 | 136.25 | 137.05 | 133.85 | 134.95 | 134.21 | -1.06% | 4,878 |
| Jun 30, 2026 | 135.95 | 139.00 | 135.00 | 136.40 | 135.66 | 0.22% | 3,602 |
| Jun 29, 2026 | 133.10 | 137.15 | 131.65 | 136.10 | 135.36 | 2.52% | 13,030 |
| Jun 25, 2026 | 139.60 | 142.00 | 131.75 | 132.75 | 132.03 | -4.97% | 12,203 |
| Jun 24, 2026 | 139.65 | 142.65 | 137.90 | 139.70 | 138.94 | 0.18% | 5,660 |
| Jun 23, 2026 | 139.80 | 141.85 | 138.15 | 139.45 | 138.69 | -0.46% | 3,450 |
| Jun 22, 2026 | 139.10 | 142.70 | 138.60 | 140.10 | 139.34 | 2.08% | 16,361 |
| Jun 19, 2026 | 137.50 | 141.00 | 136.60 | 137.25 | 136.50 | -0.18% | 4,225 |
| Jun 18, 2026 | 138.05 | 140.00 | 137.10 | 137.50 | 136.75 | -0.40% | 4,965 |
| Jun 17, 2026 | 139.05 | 139.05 | 137.25 | 138.05 | 137.30 | -0.29% | 11,365 |
| Jun 16, 2026 | 139.30 | 141.00 | 137.80 | 138.45 | 137.69 | -0.22% | 5,702 |
| Jun 15, 2026 | 141.90 | 143.75 | 138.10 | 138.75 | 137.99 | -1.00% | 21,895 |
| Jun 12, 2026 | 137.40 | 140.40 | 136.05 | 140.15 | 139.39 | 3.47% | 6,016 |