Skip to main content
logo
Nectar Lifesciences Limited (NSE:NECLIFE)
India flag India · Delayed Price · Currency is INR
14.62
+0.08 (0.55%)
At close: Jan 23, 2026

Nectar Lifesciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202614.4715.1414.4714.6214.620.55%640,449
Jan 22, 202613.9014.5413.9014.5414.544.98%189,044
Jan 21, 202613.9513.9513.3513.8513.85-1.21%465,095
Jan 20, 202613.8214.2813.8214.0214.02-2.57%454,333
Jan 19, 202614.7514.8814.3914.3914.39-4.95%957,698
Jan 16, 202614.8115.5814.8115.1415.14-2.82%1,849,367
Jan 14, 202615.5815.5815.5815.5815.58-4.94%482,506
Jan 13, 202616.3916.3916.3916.3916.39-4.99%582,004
Jan 12, 202618.4018.9017.2517.2517.25-4.96%418,068
Jan 9, 202618.6818.9917.7518.1518.15-2.84%154,988
Jan 8, 202618.9218.9518.6018.6818.68-1.53%114,689
Jan 7, 202619.0119.4518.7118.9718.97-2.62%225,084
Jan 6, 202618.9919.7018.9919.4819.481.88%268,261
Jan 5, 202619.7019.8019.1219.1219.12-4.97%408,029
Jan 2, 202620.8020.9019.4020.1220.12-1.28%592,356
Jan 1, 202619.6220.3819.6020.3820.385.00%347,667
Dec 31, 202518.4519.4118.3019.4119.414.98%432,041
Dec 30, 202519.0019.0018.2218.4918.49-3.14%798,861
Dec 29, 202519.0919.0919.0919.0919.09-4.98%437,170
Dec 26, 202520.0920.0920.0920.0920.09-4.97%55,037
Dec 24, 202521.1421.1421.1421.1421.14-4.99%64,618
Dec 23, 202522.2022.4022.0022.2522.250.41%5,680,629
Dec 22, 202522.2022.2521.9322.1622.161.60%3,535,608
Dec 19, 202521.2921.8521.2021.8121.813.17%2,834,163
Dec 18, 202521.1021.2020.9821.1421.140.28%1,839,643
Dec 17, 202521.2921.3020.9121.0821.08-0.52%1,570,547
Dec 16, 202521.1421.4021.0021.1921.190.90%1,731,108
Dec 15, 202521.0421.1520.9421.0021.00-0.19%1,677,528
Dec 12, 202521.0021.2020.9421.0421.040.48%1,658,377
Dec 11, 202521.1221.1220.8620.9420.94-0.48%1,479,981
Dec 10, 202521.1021.4021.0021.0421.040.67%3,635,332
Dec 9, 202520.5220.9920.2020.9020.902.20%3,042,008
Dec 8, 202520.9521.0020.3120.4520.45-2.39%5,154,024
Dec 5, 202521.1021.2520.5220.9520.950.05%10,584,120
Dec 4, 202520.6021.2119.7220.9420.9417.18%53,179,170
Dec 3, 202518.6018.6517.2817.8717.87-3.41%3,110,467
Dec 2, 202517.4218.9716.9918.5018.506.20%7,926,986
Dec 1, 202518.0018.0016.1117.4217.422.53%7,902,219
Nov 28, 202515.8916.9915.4616.9916.9919.99%14,933,350
Nov 27, 202515.1015.3913.9914.1614.16-5.60%1,075,743
Nov 26, 202515.1915.5414.9015.0015.00-1.25%573,927
Nov 25, 202513.9015.6713.9015.1915.197.65%1,005,948
Nov 24, 202514.9414.9513.9114.1114.11-4.66%321,644
Nov 21, 202514.1015.3013.9014.8014.804.45%972,964
Nov 20, 202514.1014.4814.0514.1714.171.36%423,198
Nov 19, 202513.8014.1713.7913.9813.981.97%603,745
Nov 18, 202514.5014.9513.5213.7113.71-6.10%1,213,604
Nov 17, 202514.7514.9014.0114.6014.60-1.02%834,827
Nov 14, 202515.8016.1314.5014.7514.75-6.11%809,194
Nov 13, 202513.5116.5013.5115.7115.7111.02%2,783,111