Nelcast Limited (NSE:NELCAST)
India · Delayed Price · Currency is INR 146.87
+1.10 (0.75%)
Sep 12, 2025, 3:30 PM IST
Nelcast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 147.85 | 148.93 | 145.31 | 147.07 | 147.07 | 0.89% | 47,789 |
| Sep 11, 2025 | 147.95 | 148.00 | 144.90 | 145.77 | 145.77 | -0.08% | 58,259 |
| Sep 10, 2025 | 144.62 | 147.90 | 144.17 | 145.88 | 145.88 | 0.87% | 92,714 |
| Sep 9, 2025 | 146.03 | 148.63 | 142.20 | 144.62 | 144.62 | -0.99% | 76,692 |
| Sep 8, 2025 | 146.49 | 147.75 | 144.11 | 146.06 | 146.06 | 0.14% | 65,264 |
| Sep 5, 2025 | 147.15 | 150.34 | 144.99 | 145.86 | 145.86 | -1.11% | 98,087 |
| Sep 4, 2025 | 154.40 | 154.40 | 146.75 | 147.50 | 147.50 | -2.99% | 110,186 |
| Sep 3, 2025 | 152.45 | 153.00 | 149.70 | 152.04 | 152.04 | 1.46% | 50,571 |
| Sep 2, 2025 | 147.47 | 154.26 | 147.01 | 149.85 | 149.85 | 1.61% | 91,193 |
| Sep 1, 2025 | 149.80 | 149.80 | 146.28 | 147.47 | 147.47 | 0.31% | 65,318 |
| Aug 29, 2025 | 151.09 | 151.39 | 142.61 | 147.01 | 147.01 | -2.70% | 217,585 |
| Aug 28, 2025 | 157.50 | 157.99 | 149.52 | 151.09 | 151.09 | -4.57% | 125,033 |
| Aug 26, 2025 | 161.40 | 162.63 | 157.01 | 158.32 | 158.32 | -2.85% | 98,947 |
| Aug 25, 2025 | 165.18 | 167.39 | 161.13 | 162.96 | 162.96 | -0.56% | 129,950 |
| Aug 22, 2025 | 162.10 | 166.53 | 161.50 | 163.87 | 163.87 | 0.57% | 85,533 |
| Aug 21, 2025 | 165.80 | 169.99 | 159.06 | 162.94 | 162.94 | -0.07% | 236,340 |
| Aug 20, 2025 | 167.50 | 168.00 | 162.25 | 163.06 | 163.06 | -2.63% | 166,911 |
| Aug 19, 2025 | 162.25 | 168.97 | 161.02 | 167.46 | 167.46 | 3.21% | 168,636 |
| Aug 18, 2025 | 163.00 | 164.97 | 160.00 | 162.25 | 162.25 | 0.80% | 139,984 |
| Aug 14, 2025 | 169.89 | 173.58 | 157.64 | 160.97 | 160.97 | -4.31% | 602,555 |
| Aug 13, 2025 | 168.70 | 170.23 | 166.00 | 168.22 | 168.22 | 0.77% | 126,817 |
| Aug 12, 2025 | 170.66 | 174.10 | 165.95 | 166.93 | 166.93 | -2.67% | 195,855 |
| Aug 11, 2025 | 170.70 | 175.43 | 168.36 | 171.51 | 171.51 | -0.17% | 193,835 |
| Aug 8, 2025 | 176.39 | 176.39 | 170.06 | 171.81 | 171.81 | -1.20% | 289,628 |
| Aug 7, 2025 | 168.00 | 174.96 | 166.68 | 173.90 | 173.90 | 2.93% | 476,789 |
| Aug 6, 2025 | 170.10 | 170.90 | 165.00 | 168.95 | 168.95 | -1.03% | 289,780 |
| Aug 5, 2025 | 173.90 | 174.74 | 167.44 | 170.70 | 170.70 | -1.92% | 415,353 |
| Aug 4, 2025 | 167.00 | 176.80 | 165.35 | 174.05 | 174.05 | 3.00% | 2,038,413 |
| Aug 1, 2025 | 160.89 | 180.90 | 160.00 | 168.98 | 168.98 | 7.58% | 15,059,475 |
| Jul 31, 2025 | 162.00 | 163.20 | 154.32 | 157.08 | 157.08 | -4.24% | 398,681 |
| Jul 30, 2025 | 162.43 | 165.29 | 160.65 | 164.04 | 164.04 | 1.51% | 357,221 |
| Jul 29, 2025 | 156.01 | 163.00 | 155.29 | 161.60 | 161.60 | 3.58% | 285,544 |
| Jul 28, 2025 | 156.00 | 162.35 | 155.41 | 156.01 | 156.01 | -1.30% | 152,397 |
| Jul 25, 2025 | 162.35 | 162.59 | 155.50 | 158.07 | 158.07 | -2.61% | 753,933 |
| Jul 24, 2025 | 165.38 | 170.99 | 161.00 | 162.31 | 161.81 | -1.66% | 537,553 |
| Jul 23, 2025 | 166.40 | 167.36 | 162.70 | 165.05 | 164.54 | -0.59% | 512,306 |
| Jul 22, 2025 | 154.09 | 169.25 | 152.23 | 166.03 | 165.52 | 8.73% | 2,136,175 |
| Jul 21, 2025 | 148.00 | 155.00 | 146.13 | 152.70 | 152.23 | 3.16% | 458,049 |
| Jul 18, 2025 | 142.90 | 149.00 | 140.26 | 148.02 | 147.56 | 4.43% | 295,594 |
| Jul 17, 2025 | 143.55 | 143.92 | 141.51 | 141.74 | 141.30 | -1.26% | 65,443 |
| Jul 16, 2025 | 140.72 | 144.10 | 140.19 | 143.55 | 143.11 | 2.28% | 112,659 |
| Jul 15, 2025 | 137.99 | 141.50 | 136.53 | 140.35 | 139.92 | 2.17% | 54,800 |
| Jul 14, 2025 | 137.80 | 138.69 | 135.55 | 137.37 | 136.95 | -1.29% | 78,559 |
| Jul 11, 2025 | 142.69 | 142.99 | 138.38 | 139.17 | 138.74 | -2.45% | 72,674 |
| Jul 10, 2025 | 141.99 | 143.50 | 140.74 | 142.66 | 142.22 | 1.11% | 90,353 |
| Jul 9, 2025 | 140.11 | 142.56 | 139.01 | 141.10 | 140.67 | -0.13% | 95,193 |
| Jul 8, 2025 | 141.00 | 144.86 | 137.00 | 141.29 | 140.85 | 0.09% | 168,257 |
| Jul 7, 2025 | 147.01 | 148.19 | 140.60 | 141.16 | 140.73 | -4.18% | 150,472 |
| Jul 4, 2025 | 149.50 | 150.05 | 146.46 | 147.32 | 146.87 | -0.54% | 86,434 |
| Jul 3, 2025 | 149.70 | 153.50 | 146.60 | 148.12 | 147.66 | -0.07% | 306,439 |