Nectar Lifesciences Limited (NSE:NECLIFE)
India · Delayed Price · Currency is INR 15.42
-0.45 (-2.84%)
Aug 25, 2025, 3:29 PM IST
Nectar Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 15.45 | 16.00 | 15.05 | 15.87 | 15.87 | 3.73% | 564,779 |
| Aug 21, 2025 | 15.39 | 15.70 | 15.17 | 15.30 | 15.30 | 1.46% | 181,168 |
| Aug 20, 2025 | 14.99 | 15.38 | 14.85 | 15.08 | 15.08 | 0.27% | 258,991 |
| Aug 19, 2025 | 15.11 | 15.50 | 14.42 | 15.04 | 15.04 | -0.46% | 335,589 |
| Aug 18, 2025 | 14.20 | 15.24 | 14.20 | 15.11 | 15.11 | 4.06% | 297,878 |
| Aug 14, 2025 | 14.82 | 15.23 | 14.46 | 14.52 | 14.52 | -4.66% | 309,366 |
| Aug 13, 2025 | 15.88 | 15.94 | 15.10 | 15.23 | 15.23 | -1.36% | 294,305 |
| Aug 12, 2025 | 15.00 | 15.44 | 15.00 | 15.44 | 15.44 | 4.96% | 293,941 |
| Aug 11, 2025 | 14.29 | 14.71 | 14.17 | 14.71 | 14.71 | 5.00% | 305,434 |
| Aug 8, 2025 | 13.20 | 14.01 | 13.05 | 14.01 | 14.01 | 4.94% | 325,055 |
| Aug 7, 2025 | 13.36 | 13.84 | 13.32 | 13.35 | 13.35 | -4.85% | 1,020,441 |
| Aug 6, 2025 | 14.50 | 14.50 | 14.03 | 14.03 | 14.03 | -5.01% | 521,230 |
| Aug 5, 2025 | 15.10 | 15.40 | 14.71 | 14.77 | 14.77 | -4.65% | 909,845 |
| Aug 4, 2025 | 16.24 | 16.25 | 15.43 | 15.49 | 15.49 | -4.68% | 848,877 |
| Aug 1, 2025 | 16.41 | 16.90 | 16.01 | 16.25 | 16.25 | -0.98% | 310,747 |
| Jul 31, 2025 | 16.60 | 16.99 | 16.20 | 16.41 | 16.41 | -1.26% | 268,154 |
| Jul 30, 2025 | 16.40 | 16.90 | 16.20 | 16.62 | 16.62 | 1.09% | 197,818 |
| Jul 29, 2025 | 16.57 | 16.80 | 16.03 | 16.44 | 16.44 | -0.78% | 415,725 |
| Jul 28, 2025 | 17.30 | 17.30 | 16.35 | 16.57 | 16.57 | -2.47% | 603,908 |
| Jul 25, 2025 | 17.47 | 17.62 | 16.91 | 16.99 | 16.99 | -1.28% | 565,669 |
| Jul 24, 2025 | 17.50 | 17.80 | 17.00 | 17.21 | 17.21 | -2.22% | 460,988 |
| Jul 23, 2025 | 17.63 | 18.35 | 17.32 | 17.60 | 17.60 | 0.11% | 616,742 |
| Jul 22, 2025 | 18.26 | 18.50 | 17.45 | 17.58 | 17.58 | -3.72% | 695,788 |
| Jul 21, 2025 | 18.34 | 18.60 | 18.06 | 18.26 | 18.26 | 2.35% | 1,157,020 |
| Jul 18, 2025 | 17.30 | 17.95 | 16.90 | 17.84 | 17.84 | 2.00% | 976,963 |
| Jul 17, 2025 | 17.78 | 18.20 | 17.32 | 17.49 | 17.49 | -3.90% | 1,416,778 |
| Jul 16, 2025 | 17.21 | 18.80 | 17.03 | 18.20 | 18.20 | 1.51% | 3,200,381 |
| Jul 15, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -5.03% | 336,779 |
| Jul 14, 2025 | 19.80 | 19.99 | 18.88 | 18.88 | 18.88 | -5.03% | 784,704 |
| Jul 11, 2025 | 19.56 | 20.70 | 19.29 | 19.88 | 19.88 | 2.16% | 25,332,147 |
| Jul 10, 2025 | 16.72 | 19.76 | 16.22 | 19.46 | 19.46 | 18.15% | 26,391,875 |
| Jul 9, 2025 | 16.10 | 17.21 | 15.51 | 16.47 | 16.47 | -10.97% | 29,242,501 |
| Jul 8, 2025 | 22.05 | 22.05 | 18.50 | 18.50 | 18.50 | -20.02% | 29,097,534 |
| Jul 7, 2025 | 23.00 | 23.38 | 22.70 | 23.13 | 23.13 | 1.94% | 1,188,175 |
| Jul 4, 2025 | 23.30 | 23.66 | 22.10 | 22.69 | 22.69 | -3.49% | 1,234,694 |
| Jul 3, 2025 | 22.97 | 23.87 | 22.46 | 23.51 | 23.51 | 3.16% | 1,363,323 |
| Jul 2, 2025 | 23.29 | 23.30 | 22.15 | 22.79 | 22.79 | 0.71% | 1,065,858 |
| Jul 1, 2025 | 22.22 | 23.00 | 21.78 | 22.63 | 22.63 | 1.98% | 1,236,062 |
| Jun 30, 2025 | 22.42 | 22.80 | 22.00 | 22.19 | 22.19 | 0.27% | 779,704 |
| Jun 27, 2025 | 22.92 | 22.92 | 21.92 | 22.13 | 22.13 | -1.91% | 775,202 |
| Jun 26, 2025 | 22.60 | 23.25 | 22.33 | 22.56 | 22.56 | 0.80% | 999,234 |
| Jun 25, 2025 | 21.10 | 22.70 | 21.10 | 22.38 | 22.38 | 6.12% | 2,466,903 |
| Jun 24, 2025 | 21.50 | 21.50 | 20.86 | 21.09 | 21.09 | 1.79% | 1,114,508 |
| Jun 23, 2025 | 21.07 | 21.76 | 20.44 | 20.72 | 20.72 | -2.31% | 1,781,068 |
| Jun 20, 2025 | 20.85 | 21.40 | 20.67 | 21.21 | 21.21 | 1.82% | 748,612 |
| Jun 19, 2025 | 22.00 | 22.31 | 20.55 | 20.83 | 20.83 | -5.36% | 1,802,558 |
| Jun 18, 2025 | 23.05 | 23.24 | 21.84 | 22.01 | 22.01 | -4.47% | 1,171,792 |
| Jun 17, 2025 | 23.70 | 23.70 | 22.95 | 23.04 | 23.04 | -1.75% | 757,395 |
| Jun 16, 2025 | 23.47 | 23.79 | 22.96 | 23.45 | 23.45 | - | 1,077,383 |
| Jun 13, 2025 | 23.26 | 23.99 | 23.12 | 23.45 | 23.45 | -1.72% | 796,346 |