Nephrocare Health Services Limited (BOM:544647)
India · Delayed Price · Currency is INR 634.85
-2.35 (-0.37%)
At close: Oct 6, 2026
BOM:544647 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 634.05 | 645.15 | 631.70 | 641.80 | 641.80 | 1.09% | 12,070 |
| Oct 6, 2026 | 675.00 | 675.00 | 628.00 | 634.85 | 634.85 | -0.37% | 18,235 |
| Oct 5, 2026 | 654.85 | 654.85 | 635.30 | 637.20 | 637.20 | -1.52% | 4,442 |
| Oct 1, 2026 | 660.00 | 660.00 | 637.70 | 647.05 | 647.05 | -1.98% | 24,368 |
| Sep 30, 2026 | 663.60 | 670.05 | 654.80 | 660.10 | 660.10 | -0.47% | 9,846 |
| Sep 29, 2026 | 674.00 | 674.00 | 660.20 | 663.20 | 663.20 | -1.63% | 24,959 |
| Sep 28, 2026 | 697.90 | 698.00 | 667.85 | 674.20 | 674.20 | -3.22% | 16,876 |
| Sep 25, 2026 | 719.80 | 719.80 | 693.00 | 696.60 | 696.60 | -1.83% | 27,077 |
| Sep 24, 2026 | 717.65 | 719.65 | 703.00 | 709.55 | 709.55 | -4.51% | 475,600 |
| Sep 23, 2026 | 749.30 | 758.70 | 739.40 | 743.10 | 743.10 | -0.83% | 76,515 |
| Sep 22, 2026 | 753.80 | 762.00 | 740.30 | 749.30 | 749.30 | -0.29% | 12,564 |
| Sep 21, 2026 | 747.90 | 759.45 | 736.70 | 751.50 | 751.50 | 1.06% | 64,582 |
| Sep 18, 2026 | 741.25 | 746.55 | 730.05 | 743.65 | 743.65 | 1.15% | 10,552 |
| Sep 17, 2026 | 733.35 | 743.45 | 733.35 | 735.20 | 735.20 | 0.25% | 2,583 |
| Sep 16, 2026 | 733.15 | 742.30 | 710.75 | 733.35 | 733.35 | 0.16% | 10,180 |
| Sep 15, 2026 | 770.00 | 770.00 | 724.50 | 732.20 | 732.20 | -4.48% | 23,700 |
| Sep 11, 2026 | 745.00 | 781.00 | 733.80 | 766.55 | 766.55 | 2.57% | 52,579 |
| Sep 10, 2026 | 740.55 | 751.10 | 731.05 | 747.35 | 747.35 | 1.94% | 13,785 |
| Sep 9, 2026 | 744.90 | 758.20 | 725.80 | 733.15 | 733.15 | -1.33% | 16,297 |
| Sep 8, 2026 | 713.80 | 748.25 | 710.10 | 743.05 | 743.05 | 4.28% | 68,062 |
| Sep 7, 2026 | 707.65 | 715.00 | 698.05 | 712.55 | 712.55 | 2.18% | 14,965 |
| Sep 4, 2026 | 712.00 | 720.35 | 692.65 | 697.35 | 697.35 | -1.34% | 27,155 |
| Sep 3, 2026 | 690.35 | 712.25 | 687.35 | 706.85 | 706.85 | 2.32% | 8,909 |
| Sep 2, 2026 | 694.85 | 699.65 | 677.40 | 690.85 | 690.85 | 0.21% | 7,384 |
| Sep 1, 2026 | 698.15 | 716.40 | 683.70 | 689.40 | 689.40 | 1.09% | 21,621 |
| Aug 31, 2026 | 690.00 | 690.00 | 669.75 | 681.95 | 681.95 | -1.42% | 11,762 |
| Aug 28, 2026 | 694.30 | 702.15 | 691.10 | 691.80 | 691.80 | 1.15% | 3,658 |
| Aug 27, 2026 | 697.05 | 697.05 | 683.00 | 683.95 | 683.95 | -1.38% | 5,382 |
| Aug 26, 2026 | 695.95 | 704.00 | 690.80 | 693.55 | 693.55 | -0.36% | 2,688 |
| Aug 25, 2026 | 687.10 | 705.20 | 680.00 | 696.05 | 696.05 | 1.28% | 10,516 |
| Aug 24, 2026 | 696.30 | 709.70 | 684.75 | 687.25 | 687.25 | -1.00% | 19,960 |
| Aug 21, 2026 | 675.40 | 695.95 | 672.65 | 694.20 | 694.20 | 2.89% | 15,144 |
| Aug 20, 2026 | 699.20 | 699.20 | 673.05 | 674.70 | 674.70 | -1.67% | 13,747 |
| Aug 19, 2026 | 694.80 | 713.40 | 679.00 | 686.15 | 686.15 | -1.76% | 17,047 |
| Aug 18, 2026 | 690.35 | 713.65 | 690.35 | 698.45 | 698.45 | 0.65% | 7,435 |
| Aug 17, 2026 | 697.60 | 704.00 | 690.40 | 693.95 | 693.95 | -0.36% | 6,971 |
| Aug 14, 2026 | 683.20 | 722.50 | 673.00 | 696.45 | 696.45 | 3.09% | 17,944 |
| Aug 13, 2026 | 673.70 | 691.70 | 672.00 | 675.55 | 675.55 | -0.57% | 20,376 |
| Aug 12, 2026 | 725.05 | 725.05 | 677.40 | 679.40 | 679.40 | -4.95% | 34,879 |
| Aug 11, 2026 | 699.80 | 719.80 | 694.35 | 714.80 | 714.80 | 2.68% | 14,798 |
| Aug 10, 2026 | 675.75 | 709.15 | 675.75 | 696.15 | 696.15 | 0.28% | 9,891 |
| Aug 7, 2026 | 698.80 | 698.80 | 684.20 | 694.20 | 694.20 | 0.61% | 3,066 |
| Aug 6, 2026 | 710.00 | 710.00 | 687.65 | 690.00 | 690.00 | -2.59% | 10,441 |
| Aug 5, 2026 | 721.85 | 721.85 | 690.95 | 708.35 | 708.35 | -0.90% | 16,227 |
| Aug 4, 2026 | 697.75 | 718.10 | 683.30 | 714.80 | 714.80 | 4.02% | 12,724 |
| Aug 3, 2026 | 675.05 | 699.00 | 675.05 | 687.15 | 687.15 | 0.79% | 11,294 |
| Jul 31, 2026 | 686.05 | 687.35 | 673.90 | 681.75 | 681.75 | -0.15% | 6,365 |
| Jul 30, 2026 | 710.55 | 710.55 | 680.05 | 682.75 | 682.75 | -3.00% | 7,979 |
| Jul 29, 2026 | 698.95 | 710.75 | 683.30 | 703.90 | 703.90 | 2.18% | 11,878 |
| Jul 28, 2026 | 680.05 | 695.00 | 678.20 | 688.85 | 688.85 | 1.08% | 6,503 |