Nectar Lifesciences Limited (NSE:NECLIFE)
India · Delayed Price · Currency is INR 11.65
-0.28 (-2.35%)
Sep 11, 2026, 3:29 PM IST
Nectar Lifesciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 11.93 | 12.18 | 11.41 | 11.50 | 11.50 | -3.60% | 110,885 |
| Sep 10, 2026 | 12.09 | 12.20 | 11.90 | 11.93 | 11.93 | -0.42% | 87,468 |
| Sep 9, 2026 | 12.39 | 12.39 | 11.93 | 11.98 | 11.98 | -1.40% | 122,330 |
| Sep 8, 2026 | 12.20 | 12.45 | 12.08 | 12.15 | 12.15 | 0.66% | 240,705 |
| Sep 7, 2026 | 12.11 | 12.40 | 11.90 | 12.07 | 12.07 | -0.98% | 252,741 |
| Sep 4, 2026 | 12.20 | 12.49 | 12.11 | 12.19 | 12.19 | 0.16% | 205,001 |
| Sep 3, 2026 | 12.15 | 12.65 | 12.10 | 12.17 | 12.17 | -1.14% | 274,924 |
| Sep 2, 2026 | 12.13 | 12.58 | 11.66 | 12.31 | 12.31 | 1.48% | 306,974 |
| Sep 1, 2026 | 12.74 | 12.74 | 12.10 | 12.13 | 12.13 | -3.27% | 284,172 |
| Aug 31, 2026 | 12.48 | 12.93 | 12.42 | 12.54 | 12.54 | 0.56% | 227,798 |
| Aug 28, 2026 | 13.08 | 13.08 | 12.43 | 12.47 | 12.47 | -4.66% | 468,735 |
| Aug 27, 2026 | 12.90 | 13.50 | 12.90 | 13.08 | 13.08 | 4.98% | 1,022,442 |
| Aug 26, 2026 | 11.40 | 12.46 | 11.33 | 12.46 | 12.46 | 9.97% | 1,472,512 |
| Aug 25, 2026 | 10.72 | 11.44 | 10.72 | 11.33 | 11.33 | 5.69% | 317,808 |
| Aug 24, 2026 | 10.59 | 10.84 | 10.48 | 10.72 | 10.72 | 2.39% | 164,365 |
| Aug 21, 2026 | 10.21 | 10.90 | 10.05 | 10.47 | 10.47 | 1.75% | 322,009 |
| Aug 20, 2026 | 10.70 | 10.70 | 10.26 | 10.29 | 10.29 | -2.19% | 189,669 |
| Aug 19, 2026 | 10.75 | 10.95 | 10.06 | 10.52 | 10.52 | -2.23% | 178,945 |
| Aug 18, 2026 | 11.30 | 11.50 | 10.63 | 10.76 | 10.76 | -4.19% | 341,767 |
| Aug 17, 2026 | 11.00 | 11.55 | 11.00 | 11.23 | 11.23 | 2.09% | 263,918 |
| Aug 14, 2026 | 11.65 | 11.65 | 10.80 | 11.00 | 11.00 | -3.00% | 315,029 |
| Aug 13, 2026 | 10.99 | 11.34 | 10.90 | 11.34 | 11.34 | 5.00% | 296,065 |
| Aug 12, 2026 | 10.55 | 10.95 | 10.50 | 10.80 | 10.80 | 2.86% | 169,332 |
| Aug 11, 2026 | 10.49 | 10.70 | 10.11 | 10.50 | 10.50 | 0.10% | 242,392 |
| Aug 10, 2026 | 10.72 | 10.72 | 10.37 | 10.49 | 10.49 | -0.85% | 90,337 |
| Aug 7, 2026 | 10.74 | 10.74 | 10.50 | 10.58 | 10.58 | 0.76% | 94,259 |
| Aug 6, 2026 | 10.43 | 10.73 | 10.40 | 10.50 | 10.50 | -1.04% | 111,259 |
| Aug 5, 2026 | 10.53 | 10.75 | 10.30 | 10.61 | 10.61 | 0.76% | 73,504 |
| Aug 4, 2026 | 10.69 | 10.90 | 10.50 | 10.53 | 10.53 | -1.77% | 209,897 |
| Aug 3, 2026 | 10.78 | 10.97 | 10.50 | 10.72 | 10.72 | 1.32% | 95,867 |
| Jul 31, 2026 | 10.02 | 10.68 | 10.00 | 10.58 | 10.58 | 3.93% | 172,613 |
| Jul 30, 2026 | 10.30 | 10.30 | 9.98 | 10.18 | 10.18 | -0.39% | 90,956 |
| Jul 29, 2026 | 10.39 | 10.39 | 10.01 | 10.22 | 10.22 | 0.39% | 102,074 |
| Jul 28, 2026 | 10.45 | 10.45 | 10.14 | 10.18 | 10.18 | -2.21% | 82,849 |
| Jul 27, 2026 | 10.35 | 10.57 | 10.35 | 10.41 | 10.41 | 1.07% | 56,490 |
| Jul 24, 2026 | 10.41 | 10.41 | 10.21 | 10.30 | 10.30 | -0.58% | 73,731 |
| Jul 23, 2026 | 10.65 | 10.69 | 10.30 | 10.36 | 10.36 | -1.80% | 76,356 |
| Jul 22, 2026 | 10.85 | 10.94 | 10.42 | 10.55 | 10.55 | -1.40% | 84,687 |
| Jul 21, 2026 | 10.64 | 11.00 | 10.64 | 10.70 | 10.70 | -0.93% | 71,281 |
| Jul 20, 2026 | 10.65 | 11.03 | 10.60 | 10.80 | 10.80 | -0.46% | 70,264 |
| Jul 17, 2026 | 11.10 | 11.19 | 10.52 | 10.85 | 10.85 | -0.46% | 100,885 |
| Jul 16, 2026 | 10.86 | 11.19 | 10.80 | 10.90 | 10.90 | 0.37% | 83,904 |
| Jul 15, 2026 | 11.19 | 11.33 | 10.76 | 10.86 | 10.86 | -2.95% | 142,320 |
| Jul 14, 2026 | 11.30 | 11.30 | 11.04 | 11.19 | 11.19 | 0.90% | 62,917 |
| Jul 13, 2026 | 11.21 | 11.29 | 10.75 | 11.09 | 11.09 | -0.89% | 133,066 |
| Jul 10, 2026 | 11.20 | 11.39 | 11.01 | 11.19 | 11.19 | -0.36% | 117,584 |
| Jul 9, 2026 | 11.15 | 11.39 | 11.15 | 11.23 | 11.23 | 0.72% | 52,809 |
| Jul 8, 2026 | 11.22 | 11.35 | 11.15 | 11.15 | 11.15 | -0.62% | 106,691 |
| Jul 7, 2026 | 11.60 | 11.70 | 11.11 | 11.22 | 11.22 | -2.26% | 128,739 |
| Jul 6, 2026 | 11.85 | 11.94 | 11.26 | 11.48 | 11.48 | -2.30% | 191,559 |