Nephrocare Health Services Limited (BOM:544647)
India · Delayed Price · Currency is INR 573.95
-1.80 (-0.31%)
At close: Feb 13, 2026
BOM:544647 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 575.70 | 588.00 | 566.25 | 573.95 | 573.95 | -0.31% | 25,707 |
| Feb 12, 2026 | 582.25 | 587.10 | 571.25 | 575.75 | 575.75 | -1.00% | 19,289 |
| Feb 11, 2026 | 565.60 | 603.25 | 545.00 | 581.55 | 581.55 | 8.55% | 556,200 |
| Feb 10, 2026 | 530.00 | 543.65 | 517.60 | 535.75 | 535.75 | 1.56% | 10,759 |
| Feb 9, 2026 | 531.15 | 532.55 | 523.95 | 527.50 | 527.50 | -0.55% | 10,264 |
| Feb 6, 2026 | 510.25 | 536.45 | 510.25 | 530.40 | 530.40 | 2.36% | 9,158 |
| Feb 5, 2026 | 527.50 | 536.55 | 515.25 | 518.15 | 518.15 | -1.71% | 11,582 |
| Feb 4, 2026 | 513.65 | 529.85 | 512.00 | 527.15 | 527.15 | 2.96% | 7,835 |
| Feb 3, 2026 | 538.70 | 538.70 | 509.45 | 512.00 | 512.00 | -1.55% | 14,457 |
| Feb 2, 2026 | 511.75 | 524.20 | 511.75 | 520.05 | 520.05 | 0.32% | 26,824 |
| Feb 1, 2026 | 512.30 | 530.00 | 512.30 | 518.40 | 518.40 | -1.68% | 9,687 |
| Jan 30, 2026 | 502.95 | 534.65 | 502.95 | 527.25 | 527.25 | 2.80% | 27,984 |
| Jan 29, 2026 | 509.15 | 516.00 | 507.55 | 512.90 | 512.90 | 0.61% | 5,565 |
| Jan 28, 2026 | 512.95 | 517.10 | 506.10 | 509.80 | 509.80 | -0.57% | 17,179 |
| Jan 27, 2026 | 502.65 | 515.00 | 498.50 | 512.70 | 512.70 | 0.70% | 16,747 |
| Jan 23, 2026 | 495.00 | 513.20 | 495.00 | 509.15 | 509.15 | 2.57% | 19,349 |
| Jan 22, 2026 | 495.75 | 506.00 | 495.05 | 496.40 | 496.40 | -0.58% | 9,407 |
| Jan 21, 2026 | 495.60 | 502.50 | 476.45 | 499.30 | 499.30 | 0.74% | 34,799 |
| Jan 20, 2026 | 514.65 | 516.10 | 487.50 | 495.65 | 495.65 | -3.42% | 43,830 |
| Jan 19, 2026 | 504.25 | 517.50 | 504.25 | 513.20 | 513.20 | 1.64% | 42,143 |
| Jan 16, 2026 | 490.00 | 507.00 | 489.15 | 504.90 | 504.90 | 2.36% | 27,883 |
| Jan 14, 2026 | 489.75 | 495.10 | 472.35 | 493.25 | 493.25 | 2.89% | 27,015 |
| Jan 13, 2026 | 494.35 | 499.95 | 475.65 | 479.40 | 479.40 | -1.31% | 35,304 |
| Jan 12, 2026 | 497.90 | 497.90 | 480.00 | 485.75 | 485.75 | -1.68% | 21,371 |
| Jan 9, 2026 | 482.40 | 500.00 | 472.45 | 494.05 | 494.05 | 0.64% | 52,715 |
| Jan 8, 2026 | 505.25 | 511.95 | 486.45 | 490.90 | 490.90 | -2.39% | 38,960 |
| Jan 7, 2026 | 490.25 | 504.80 | 490.25 | 502.90 | 502.90 | 2.19% | 22,449 |
| Jan 6, 2026 | 472.10 | 512.45 | 472.10 | 492.10 | 492.10 | 2.71% | 109,915 |
| Jan 5, 2026 | 473.25 | 488.00 | 472.90 | 479.10 | 479.10 | 1.00% | 21,997 |
| Jan 2, 2026 | 455.05 | 478.00 | 455.05 | 474.35 | 474.35 | 4.21% | 35,905 |
| Jan 1, 2026 | 464.45 | 468.55 | 454.00 | 455.20 | 455.20 | -2.99% | 18,068 |
| Dec 31, 2025 | 464.30 | 472.70 | 461.45 | 469.25 | 469.25 | 1.18% | 32,416 |
| Dec 30, 2025 | 460.80 | 469.95 | 460.80 | 463.80 | 463.80 | - | 60,314 |
| Dec 29, 2025 | 477.30 | 490.00 | 462.00 | 463.80 | 463.80 | -2.53% | 41,651 |
| Dec 26, 2025 | 476.90 | 496.90 | 473.00 | 475.85 | 475.85 | 0.09% | 263,557 |
| Dec 24, 2025 | 460.45 | 484.70 | 460.45 | 475.40 | 475.40 | 2.61% | 156,172 |
| Dec 23, 2025 | 461.05 | 467.00 | 457.30 | 463.30 | 463.30 | -0.76% | 67,866 |
| Dec 22, 2025 | 447.80 | 480.00 | 447.80 | 466.85 | 466.85 | 3.78% | 247,844 |
| Dec 19, 2025 | 455.05 | 469.00 | 445.00 | 449.85 | 449.85 | -2.59% | 189,375 |
| Dec 18, 2025 | 471.65 | 479.00 | 456.05 | 461.80 | 461.80 | -2.08% | 178,339 |