Nelcast Limited (NSE:NELCAST)
India · Delayed Price · Currency is INR 108.05
-1.95 (-1.77%)
Sep 11, 2026, 3:30 PM IST
Nelcast Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 110.00 | 110.00 | 107.71 | 108.56 | 108.56 | -1.31% | 67,750 |
| Sep 10, 2026 | 114.00 | 115.88 | 109.27 | 110.00 | 110.00 | -3.46% | 147,086 |
| Sep 9, 2026 | 114.40 | 117.00 | 113.00 | 113.94 | 113.94 | -0.21% | 47,071 |
| Sep 8, 2026 | 114.80 | 115.90 | 113.00 | 114.18 | 114.18 | -0.51% | 53,757 |
| Sep 7, 2026 | 117.00 | 118.99 | 114.01 | 114.77 | 114.77 | -1.90% | 84,949 |
| Sep 4, 2026 | 118.76 | 119.48 | 116.50 | 116.99 | 116.99 | -1.49% | 88,011 |
| Sep 3, 2026 | 117.96 | 120.45 | 117.30 | 118.76 | 118.76 | 1.00% | 337,600 |
| Sep 2, 2026 | 116.09 | 119.00 | 114.91 | 117.58 | 117.58 | 1.02% | 74,954 |
| Sep 1, 2026 | 118.42 | 119.88 | 115.30 | 116.39 | 116.39 | -1.50% | 101,052 |
| Aug 31, 2026 | 119.10 | 120.75 | 117.13 | 118.16 | 118.16 | -1.41% | 139,927 |
| Aug 28, 2026 | 117.31 | 121.01 | 117.31 | 119.85 | 119.85 | 2.37% | 204,137 |
| Aug 27, 2026 | 115.30 | 120.69 | 114.82 | 117.08 | 117.08 | 1.51% | 311,282 |
| Aug 26, 2026 | 115.94 | 116.80 | 114.35 | 115.34 | 115.34 | 0.37% | 54,210 |
| Aug 25, 2026 | 116.17 | 118.00 | 114.10 | 114.91 | 114.91 | -1.08% | 51,004 |
| Aug 24, 2026 | 117.81 | 118.00 | 115.80 | 116.17 | 116.17 | -1.39% | 61,726 |
| Aug 21, 2026 | 116.64 | 118.36 | 115.00 | 117.81 | 117.81 | 1.01% | 179,165 |
| Aug 20, 2026 | 119.10 | 119.21 | 115.92 | 116.63 | 116.63 | -0.60% | 199,257 |
| Aug 19, 2026 | 119.05 | 119.67 | 116.50 | 117.33 | 117.33 | -0.86% | 75,371 |
| Aug 18, 2026 | 116.94 | 120.15 | 116.94 | 118.35 | 118.35 | 1.21% | 81,362 |
| Aug 17, 2026 | 117.55 | 117.63 | 116.43 | 116.94 | 116.94 | -0.71% | 70,797 |
| Aug 14, 2026 | 118.22 | 119.70 | 117.60 | 117.78 | 117.78 | -0.72% | 57,674 |
| Aug 13, 2026 | 119.17 | 120.64 | 117.15 | 118.63 | 118.63 | -0.89% | 111,455 |
| Aug 12, 2026 | 121.75 | 121.87 | 118.63 | 119.70 | 119.70 | -1.85% | 189,919 |
| Aug 11, 2026 | 123.50 | 124.71 | 121.42 | 121.95 | 121.95 | -2.24% | 61,377 |
| Aug 10, 2026 | 125.66 | 126.09 | 123.13 | 124.75 | 124.75 | -0.68% | 62,261 |
| Aug 7, 2026 | 123.50 | 126.00 | 121.61 | 125.61 | 125.61 | 0.81% | 47,575 |
| Aug 6, 2026 | 125.97 | 125.97 | 124.00 | 124.60 | 124.60 | -1.06% | 58,388 |
| Aug 5, 2026 | 124.00 | 128.00 | 123.67 | 125.94 | 125.94 | 1.32% | 165,525 |
| Aug 4, 2026 | 120.31 | 125.69 | 120.15 | 124.30 | 124.30 | 2.43% | 114,522 |
| Aug 3, 2026 | 121.70 | 122.82 | 120.21 | 121.35 | 121.35 | -0.02% | 88,182 |
| Jul 31, 2026 | 116.70 | 122.30 | 114.49 | 121.37 | 121.37 | 5.44% | 210,425 |
| Jul 30, 2026 | 116.27 | 116.85 | 114.11 | 115.11 | 115.11 | -1.00% | 87,973 |
| Jul 29, 2026 | 116.44 | 118.45 | 115.61 | 116.27 | 116.27 | -0.04% | 146,031 |
| Jul 28, 2026 | 115.01 | 119.37 | 115.00 | 116.32 | 116.32 | -0.27% | 388,785 |
| Jul 27, 2026 | 136.00 | 137.78 | 113.50 | 116.64 | 116.64 | -13.26% | 2,814,717 |
| Jul 24, 2026 | 130.50 | 135.99 | 130.50 | 134.47 | 134.47 | 1.04% | 94,731 |
| Jul 23, 2026 | 132.60 | 136.00 | 132.60 | 133.08 | 133.08 | -0.81% | 98,950 |
| Jul 22, 2026 | 140.29 | 140.29 | 133.80 | 134.17 | 134.17 | -5.13% | 295,934 |
| Jul 21, 2026 | 127.95 | 149.20 | 127.95 | 141.43 | 141.43 | 10.54% | 6,283,035 |
| Jul 20, 2026 | 128.85 | 130.85 | 126.43 | 127.95 | 127.95 | 0.17% | 163,786 |
| Jul 17, 2026 | 132.77 | 133.68 | 127.20 | 128.43 | 127.73 | -3.29% | 133,959 |
| Jul 16, 2026 | 132.15 | 134.09 | 130.50 | 132.80 | 132.08 | 0.59% | 160,339 |
| Jul 15, 2026 | 133.13 | 135.85 | 130.53 | 132.02 | 131.30 | -0.14% | 120,717 |
| Jul 14, 2026 | 136.40 | 136.99 | 130.76 | 132.21 | 131.49 | -2.12% | 131,910 |
| Jul 13, 2026 | 137.80 | 140.39 | 134.11 | 135.08 | 134.34 | -3.45% | 190,374 |
| Jul 10, 2026 | 135.80 | 141.50 | 133.00 | 139.90 | 139.14 | 4.51% | 304,258 |
| Jul 9, 2026 | 136.70 | 140.61 | 133.00 | 133.86 | 133.13 | -2.51% | 342,135 |
| Jul 8, 2026 | 138.86 | 145.00 | 135.61 | 137.30 | 136.55 | -2.11% | 183,770 |
| Jul 7, 2026 | 142.36 | 143.22 | 137.96 | 140.26 | 139.50 | -0.69% | 125,835 |
| Jul 6, 2026 | 142.02 | 143.64 | 140.51 | 141.24 | 140.47 | -1.08% | 93,999 |