Nelcast Limited (NSE:NELCAST)
India · Delayed Price · Currency is INR 146.29
+21.81 (17.52%)
Oct 7, 2026, 3:29 PM IST
Nelcast Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 128.77 | 149.37 | 125.72 | 146.29 | 146.29 | 17.52% | 6,710,048 |
| Oct 6, 2026 | 123.00 | 126.00 | 119.69 | 124.48 | 124.48 | 2.51% | 232,684 |
| Oct 5, 2026 | 119.83 | 123.30 | 118.18 | 121.43 | 121.43 | 0.33% | 153,030 |
| Oct 1, 2026 | 123.15 | 126.38 | 118.00 | 121.03 | 121.03 | -1.92% | 273,249 |
| Sep 30, 2026 | 119.00 | 124.70 | 118.80 | 123.40 | 123.40 | 3.76% | 394,628 |
| Sep 29, 2026 | 115.00 | 121.00 | 112.60 | 118.93 | 118.93 | 1.95% | 251,768 |
| Sep 28, 2026 | 119.60 | 125.50 | 115.00 | 116.65 | 116.65 | -1.47% | 615,117 |
| Sep 25, 2026 | 110.76 | 120.30 | 109.00 | 118.39 | 118.39 | 8.72% | 702,669 |
| Sep 24, 2026 | 105.39 | 110.75 | 105.39 | 108.89 | 108.89 | 1.79% | 67,799 |
| Sep 23, 2026 | 108.81 | 110.66 | 106.80 | 106.98 | 106.98 | -1.76% | 85,930 |
| Sep 22, 2026 | 109.49 | 110.00 | 108.08 | 108.90 | 108.90 | 1.24% | 58,414 |
| Sep 21, 2026 | 108.80 | 108.89 | 107.00 | 107.57 | 107.57 | -0.71% | 38,639 |
| Sep 18, 2026 | 107.72 | 110.09 | 105.75 | 108.34 | 108.34 | 0.28% | 86,630 |
| Sep 17, 2026 | 103.85 | 110.00 | 103.85 | 108.04 | 108.04 | 4.03% | 119,553 |
| Sep 16, 2026 | 105.22 | 106.99 | 102.32 | 103.85 | 103.85 | -1.01% | 66,256 |
| Sep 15, 2026 | 108.79 | 109.04 | 103.80 | 104.91 | 104.91 | -3.36% | 50,573 |
| 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 |