Nephrocare Health Services Limited (BOM:544647)
India · Delayed Price · Currency is INR 694.20
+19.50 (2.89%)
At close: Aug 21, 2026
BOM:544647 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 653.40 | 684.50 | 653.40 | 681.50 | 681.50 | 1.20% | 7,634 |
| Jul 24, 2026 | 678.50 | 686.00 | 670.65 | 673.45 | 673.45 | -0.68% | 12,741 |
| Jul 23, 2026 | 684.95 | 692.10 | 669.65 | 678.05 | 678.05 | 0.68% | 21,974 |
| Jul 22, 2026 | 634.00 | 679.00 | 633.40 | 673.50 | 673.50 | 7.74% | 36,422 |
| Jul 21, 2026 | 626.20 | 639.55 | 618.00 | 625.10 | 625.10 | -0.96% | 214,877 |
| Jul 20, 2026 | 641.00 | 642.25 | 627.00 | 631.15 | 631.15 | -0.71% | 4,375 |
| Jul 17, 2026 | 631.95 | 643.40 | 626.00 | 635.65 | 635.65 | -0.12% | 4,814 |
| Jul 16, 2026 | 644.25 | 644.90 | 634.05 | 636.40 | 636.40 | 0.07% | 6,735 |
| Jul 15, 2026 | 643.05 | 654.70 | 633.45 | 635.95 | 635.95 | -1.47% | 16,881 |
| Jul 14, 2026 | 646.40 | 660.70 | 639.05 | 645.45 | 645.45 | 0.98% | 12,470 |
| Jul 13, 2026 | 649.80 | 656.35 | 636.35 | 639.20 | 639.20 | -1.25% | 4,997 |
| Jul 10, 2026 | 664.20 | 665.15 | 645.80 | 647.30 | 647.30 | 2.49% | 18,271 |
| Jul 9, 2026 | 636.20 | 651.30 | 623.00 | 631.60 | 631.60 | -1.51% | 534,579 |
| Jul 8, 2026 | 658.75 | 665.50 | 631.90 | 641.30 | 641.30 | -2.34% | 5,993 |
| Jul 7, 2026 | 675.85 | 675.85 | 654.80 | 656.65 | 656.65 | -2.83% | 1,957 |
| Jul 6, 2026 | 669.20 | 679.85 | 666.95 | 675.80 | 675.80 | 0.54% | 4,001 |
| Jul 3, 2026 | 673.40 | 676.50 | 663.00 | 672.20 | 672.20 | -0.29% | 1,999 |
| Jul 2, 2026 | 688.95 | 688.95 | 668.20 | 674.15 | 674.15 | -0.64% | 4,857 |
| Jul 1, 2026 | 681.05 | 681.05 | 667.00 | 678.50 | 678.50 | 0.13% | 4,934 |
| Jun 30, 2026 | 657.70 | 689.40 | 647.35 | 677.60 | 677.60 | 3.03% | 8,529 |
| Jun 29, 2026 | 661.20 | 677.95 | 651.00 | 657.70 | 657.70 | -0.14% | 6,815 |
| Jun 25, 2026 | 674.00 | 685.95 | 654.90 | 658.60 | 658.60 | -3.01% | 6,782 |
| Jun 24, 2026 | 694.95 | 697.75 | 677.40 | 679.05 | 679.05 | -1.52% | 4,747 |
| Jun 23, 2026 | 729.90 | 729.90 | 681.00 | 689.50 | 689.50 | -4.80% | 10,942 |
| Jun 22, 2026 | 735.90 | 756.50 | 718.25 | 724.30 | 724.30 | -1.32% | 22,661 |
| Jun 19, 2026 | 729.70 | 738.20 | 722.00 | 734.00 | 734.00 | 1.54% | 8,142 |
| Jun 18, 2026 | 735.05 | 746.05 | 711.60 | 722.85 | 722.85 | -2.03% | 18,102 |
| Jun 17, 2026 | 753.60 | 753.60 | 720.50 | 737.85 | 737.85 | -0.64% | 7,724 |
| Jun 16, 2026 | 725.85 | 750.85 | 710.00 | 742.60 | 742.60 | 4.47% | 13,555 |
| Jun 15, 2026 | 751.00 | 755.00 | 705.00 | 710.85 | 710.85 | -5.21% | 29,614 |
| Jun 12, 2026 | 759.75 | 767.95 | 735.00 | 749.90 | 749.90 | 0.69% | 13,181 |