Nephrocare Health Services Limited (BOM:544647)
India · Delayed Price · Currency is INR 561.05
-11.80 (-2.06%)
At close: Apr 21, 2026
BOM:544647 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 571.90 | 577.55 | 557.65 | 561.05 | 561.05 | -2.06% | 90,752 |
| Apr 20, 2026 | 595.85 | 595.85 | 566.70 | 572.85 | 572.85 | -2.09% | 113,873 |
| Apr 17, 2026 | 568.30 | 593.95 | 568.05 | 585.05 | 585.05 | 2.53% | 14,630 |
| Apr 16, 2026 | 559.85 | 575.00 | 559.00 | 570.60 | 570.60 | 1.92% | 11,092 |
| Apr 15, 2026 | 584.70 | 597.00 | 553.50 | 559.85 | 559.85 | -3.01% | 12,950 |
| Apr 13, 2026 | 558.10 | 587.50 | 543.00 | 577.20 | 577.20 | 4.03% | 7,380 |
| Apr 10, 2026 | 548.30 | 568.70 | 546.05 | 554.85 | 554.85 | 0.53% | 5,242 |
| Apr 9, 2026 | 544.10 | 554.95 | 538.05 | 551.95 | 551.95 | 1.00% | 3,795 |
| Apr 8, 2026 | 546.95 | 558.50 | 531.80 | 546.50 | 546.50 | 3.45% | 8,440 |
| Apr 7, 2026 | 529.80 | 536.35 | 525.30 | 528.25 | 528.25 | 0.51% | 1,714 |
| Apr 6, 2026 | 539.15 | 539.15 | 521.90 | 525.55 | 525.55 | -0.31% | 1,344 |
| Apr 2, 2026 | 515.00 | 532.35 | 506.25 | 527.20 | 527.20 | -0.36% | 3,351 |
| Apr 1, 2026 | 530.00 | 541.35 | 513.05 | 529.10 | 529.10 | 4.66% | 2,008 |
| Mar 30, 2026 | 515.20 | 522.90 | 500.85 | 505.55 | 505.55 | -3.42% | 5,916 |
| Mar 27, 2026 | 531.25 | 531.25 | 515.50 | 523.45 | 523.45 | -1.54% | 5,012 |
| Mar 25, 2026 | 512.35 | 538.95 | 512.35 | 531.65 | 531.65 | 1.19% | 3,385 |
| Mar 24, 2026 | 521.95 | 531.00 | 498.20 | 525.40 | 525.40 | 5.09% | 9,489 |
| Mar 23, 2026 | 528.05 | 531.70 | 488.90 | 499.95 | 499.95 | -6.04% | 6,551 |
| Mar 20, 2026 | 541.30 | 555.15 | 525.15 | 532.10 | 532.10 | 0.97% | 7,103 |
| Mar 19, 2026 | 549.95 | 549.95 | 520.65 | 527.00 | 527.00 | -4.78% | 7,573 |
| Mar 18, 2026 | 523.05 | 556.25 | 517.30 | 553.45 | 553.45 | 7.60% | 11,819 |
| Mar 17, 2026 | 532.20 | 535.00 | 509.65 | 514.35 | 514.35 | -2.51% | 8,090 |
| Mar 16, 2026 | 535.75 | 543.95 | 516.05 | 527.60 | 527.60 | -1.51% | 14,038 |
| Mar 13, 2026 | 567.95 | 567.95 | 530.35 | 535.70 | 535.70 | -4.48% | 18,540 |
| Mar 12, 2026 | 545.75 | 573.20 | 545.75 | 560.85 | 560.85 | -3.39% | 6,016 |
| Mar 11, 2026 | 595.15 | 596.50 | 575.70 | 580.55 | 580.55 | -1.24% | 6,223 |
| Mar 10, 2026 | 563.15 | 590.65 | 563.15 | 587.85 | 587.85 | 4.54% | 7,059 |
| Mar 9, 2026 | 558.00 | 564.50 | 536.80 | 562.30 | 562.30 | 0.37% | 4,612 |
| Mar 6, 2026 | 542.45 | 573.55 | 542.45 | 560.25 | 560.25 | 1.94% | 5,942 |
| Mar 5, 2026 | 557.60 | 570.80 | 545.50 | 549.60 | 549.60 | -1.43% | 13,502 |
| Mar 4, 2026 | 581.85 | 581.85 | 554.00 | 557.60 | 557.60 | -4.39% | 16,915 |
| Mar 2, 2026 | 540.95 | 596.90 | 540.95 | 583.20 | 583.20 | -1.69% | 10,535 |
| Feb 27, 2026 | 610.00 | 619.05 | 587.60 | 593.25 | 593.25 | -2.23% | 12,388 |
| Feb 26, 2026 | 562.30 | 614.55 | 562.30 | 606.80 | 606.80 | 5.24% | 36,723 |
| Feb 25, 2026 | 586.35 | 586.35 | 567.00 | 576.60 | 576.60 | 1.59% | 7,983 |
| Feb 24, 2026 | 572.45 | 579.45 | 562.00 | 567.60 | 567.60 | 0.15% | 3,143 |
| Feb 23, 2026 | 554.40 | 574.75 | 554.40 | 566.75 | 566.75 | 1.39% | 7,083 |
| Feb 20, 2026 | 556.35 | 575.00 | 554.05 | 559.00 | 559.00 | -2.35% | 7,686 |
| Feb 19, 2026 | 571.05 | 586.70 | 561.70 | 572.45 | 572.45 | -1.43% | 4,699 |
| Feb 18, 2026 | 588.00 | 588.00 | 577.00 | 580.75 | 580.75 | -1.23% | 6,071 |
| Feb 17, 2026 | 542.00 | 596.95 | 542.00 | 588.00 | 588.00 | 5.77% | 14,727 |
| Feb 16, 2026 | 562.25 | 576.50 | 553.40 | 555.90 | 555.90 | -3.14% | 10,190 |
| 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 |