Nelco Limited (NSE:NELCO)
India · Delayed Price · Currency is INR 852.15
+34.45 (4.21%)
Sep 12, 2025, 3:30 PM IST
Nelco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 818.05 | 865.00 | 810.00 | 852.15 | 852.15 | 4.21% | 279,422 |
| Sep 11, 2025 | 813.25 | 827.90 | 813.00 | 817.70 | 817.70 | 0.53% | 51,912 |
| Sep 10, 2025 | 807.50 | 825.00 | 807.50 | 813.35 | 813.35 | 1.04% | 40,187 |
| Sep 9, 2025 | 815.70 | 823.00 | 800.00 | 804.95 | 804.95 | -1.06% | 42,067 |
| Sep 8, 2025 | 809.90 | 823.00 | 807.00 | 813.55 | 813.55 | 0.96% | 31,016 |
| Sep 5, 2025 | 816.10 | 828.90 | 802.00 | 805.80 | 805.80 | -0.91% | 55,177 |
| Sep 4, 2025 | 832.30 | 845.00 | 806.00 | 813.20 | 813.20 | -1.71% | 45,784 |
| Sep 3, 2025 | 829.00 | 833.50 | 818.05 | 827.35 | 827.35 | 0.63% | 52,721 |
| Sep 2, 2025 | 822.00 | 835.00 | 815.50 | 822.15 | 822.15 | 0.25% | 35,503 |
| Sep 1, 2025 | 805.60 | 824.90 | 805.60 | 820.10 | 820.10 | 1.83% | 39,987 |
| Aug 29, 2025 | 822.80 | 824.40 | 801.00 | 805.35 | 805.35 | -1.64% | 41,769 |
| Aug 28, 2025 | 820.00 | 823.40 | 802.60 | 818.75 | 818.75 | 0.60% | 39,183 |
| Aug 26, 2025 | 824.10 | 834.35 | 810.00 | 813.85 | 813.85 | -1.39% | 38,906 |
| Aug 25, 2025 | 842.70 | 848.15 | 820.00 | 825.30 | 825.30 | -1.84% | 51,158 |
| Aug 22, 2025 | 842.80 | 848.85 | 838.00 | 840.80 | 840.80 | 0.41% | 36,229 |
| Aug 21, 2025 | 839.10 | 863.80 | 833.00 | 837.40 | 837.40 | -0.20% | 85,473 |
| Aug 20, 2025 | 841.95 | 849.95 | 836.80 | 839.10 | 839.10 | -0.07% | 44,560 |
| Aug 19, 2025 | 847.00 | 850.00 | 837.00 | 839.65 | 839.65 | -0.17% | 67,913 |
| Aug 18, 2025 | 867.50 | 867.50 | 837.70 | 841.10 | 841.10 | -0.85% | 73,470 |
| Aug 14, 2025 | 862.40 | 864.00 | 845.00 | 848.35 | 848.35 | -1.02% | 37,061 |
| Aug 13, 2025 | 843.00 | 868.95 | 837.05 | 857.05 | 857.05 | 2.16% | 199,036 |
| Aug 12, 2025 | 900.00 | 912.00 | 833.45 | 838.95 | 838.95 | -1.41% | 399,003 |
| Aug 11, 2025 | 887.50 | 905.90 | 840.20 | 850.95 | 850.95 | -3.53% | 144,575 |
| Aug 8, 2025 | 882.80 | 893.00 | 875.00 | 882.10 | 882.10 | 1.43% | 82,338 |
| Aug 7, 2025 | 845.15 | 880.05 | 832.50 | 869.65 | 869.65 | 2.80% | 112,708 |
| Aug 6, 2025 | 876.00 | 878.15 | 841.00 | 845.95 | 845.95 | -3.82% | 56,762 |
| Aug 5, 2025 | 895.70 | 898.95 | 876.00 | 879.55 | 879.55 | -1.02% | 30,391 |
| Aug 4, 2025 | 875.95 | 906.95 | 875.90 | 888.60 | 888.60 | 2.24% | 204,797 |
| Aug 1, 2025 | 817.00 | 895.00 | 817.00 | 869.15 | 869.15 | 5.45% | 367,096 |
| Jul 31, 2025 | 837.70 | 837.70 | 822.20 | 824.20 | 824.20 | -1.61% | 39,580 |
| Jul 30, 2025 | 848.10 | 859.90 | 835.00 | 837.70 | 837.70 | -1.12% | 48,600 |
| Jul 29, 2025 | 847.10 | 855.50 | 835.00 | 847.20 | 847.20 | 0.14% | 43,640 |
| Jul 28, 2025 | 862.00 | 862.00 | 833.50 | 846.00 | 846.00 | -1.01% | 52,785 |
| Jul 25, 2025 | 866.00 | 867.40 | 847.00 | 854.60 | 854.60 | -1.59% | 43,638 |
| Jul 24, 2025 | 869.00 | 876.50 | 862.10 | 868.40 | 868.40 | -0.02% | 46,397 |
| Jul 23, 2025 | 875.60 | 879.40 | 861.50 | 868.60 | 868.60 | -0.80% | 70,436 |
| Jul 22, 2025 | 874.80 | 885.90 | 873.00 | 875.60 | 875.60 | 0.48% | 48,540 |
| Jul 21, 2025 | 869.80 | 877.00 | 853.50 | 871.40 | 871.40 | 0.99% | 62,826 |
| Jul 18, 2025 | 894.70 | 894.70 | 860.00 | 862.90 | 862.90 | -3.35% | 112,391 |
| Jul 17, 2025 | 887.00 | 901.80 | 886.20 | 892.80 | 892.80 | 0.74% | 83,639 |
| Jul 16, 2025 | 879.90 | 895.20 | 878.10 | 886.20 | 886.20 | 0.88% | 108,169 |
| Jul 15, 2025 | 897.00 | 912.50 | 874.90 | 878.50 | 878.50 | -2.90% | 283,445 |
| Jul 14, 2025 | 951.00 | 951.00 | 893.00 | 904.70 | 904.70 | -4.47% | 213,834 |
| Jul 11, 2025 | 960.00 | 967.00 | 943.10 | 947.00 | 947.00 | -1.33% | 74,386 |
| Jul 10, 2025 | 969.00 | 970.00 | 951.10 | 959.80 | 959.80 | -0.28% | 181,256 |
| Jul 9, 2025 | 960.00 | 982.50 | 945.10 | 962.50 | 962.50 | 0.21% | 276,595 |
| Jul 8, 2025 | 971.00 | 988.00 | 954.70 | 960.50 | 960.50 | -1.00% | 109,319 |
| Jul 7, 2025 | 1,005.90 | 1,006.40 | 965.00 | 970.20 | 970.20 | -3.14% | 127,945 |
| Jul 4, 2025 | 1,006.00 | 1,013.90 | 994.00 | 1,001.70 | 1,001.70 | -0.32% | 57,384 |
| Jul 3, 2025 | 1,028.00 | 1,029.80 | 1,000.00 | 1,004.90 | 1,004.90 | -1.86% | 85,046 |