NSE:NELCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	544.00	564.40	531.05	560.50	560.50	1.02%	88,890
Apr 1, 2026	528.85	559.90	518.45	554.85	554.85	9.63%	148,062
Mar 30, 2026	536.00	551.50	500.10	506.10	506.10	-5.86%	203,927
Mar 27, 2026	564.85	564.90	535.80	537.60	537.60	-4.82%	142,032
Mar 25, 2026	553.45	584.70	553.45	564.85	564.85	2.21%	111,804
Mar 24, 2026	549.00	561.95	537.00	552.65	552.65	2.73%	131,529
Mar 23, 2026	585.00	585.00	532.20	537.95	537.95	-8.41%	113,139
Mar 20, 2026	592.80	601.00	586.80	587.35	587.35	0.07%	61,786
Mar 19, 2026	601.10	604.00	585.00	586.95	586.95	-3.51%	52,035
Mar 18, 2026	591.45	613.60	591.45	608.30	608.30	2.85%	110,335
Mar 17, 2026	592.65	597.20	584.00	591.45	591.45	-0.11%	85,898
Mar 16, 2026	599.35	599.35	575.60	592.10	592.10	-1.65%	82,342
Mar 13, 2026	603.30	628.25	568.00	602.05	602.05	1.30%	305,090
Mar 12, 2026	588.80	614.40	575.10	594.35	594.35	0.65%	90,543
Mar 11, 2026	603.65	617.35	587.10	590.50	590.50	-1.59%	77,655
Mar 10, 2026	582.20	603.45	582.05	600.05	600.05	3.69%	51,934
Mar 9, 2026	590.00	595.00	569.30	578.70	578.70	-2.86%	53,482
Mar 6, 2026	586.50	610.00	585.00	595.75	595.75	0.56%	76,316
Mar 5, 2026	597.00	600.80	583.10	592.45	592.45	0.81%	87,251
Mar 4, 2026	603.00	624.65	580.85	587.70	587.70	-2.30%	177,229
Mar 2, 2026	609.65	617.85	581.00	601.55	601.55	-3.32%	70,223
Feb 27, 2026	627.45	632.45	619.55	622.20	622.20	-0.84%	51,497
Feb 26, 2026	630.00	644.80	625.00	627.45	627.45	0.24%	78,593
Feb 25, 2026	625.00	649.00	622.60	625.95	625.95	0.47%	118,898
Feb 24, 2026	636.00	636.60	618.50	623.00	623.00	-1.76%	46,732
Feb 23, 2026	646.95	650.45	629.15	634.15	634.15	-0.82%	52,774
Feb 20, 2026	646.00	649.90	634.05	639.40	639.40	-0.79%	36,496
Feb 19, 2026	664.95	670.45	640.00	644.50	644.50	-2.39%	51,765
Feb 18, 2026	668.00	680.95	656.65	660.25	660.25	-1.00%	79,411
Feb 17, 2026	631.60	679.95	630.60	666.90	666.90	5.66%	237,871
Feb 16, 2026	636.10	640.00	626.00	631.15	631.15	-1.06%	34,230
Feb 13, 2026	652.00	653.95	633.95	637.90	637.90	-2.58%	51,017
Feb 12, 2026	665.00	665.00	649.35	654.80	654.80	-1.73%	30,314
Feb 11, 2026	662.80	671.65	658.00	666.30	666.30	-0.32%	33,187
Feb 10, 2026	679.70	691.90	655.90	668.45	668.45	-1.66%	110,110
Feb 9, 2026	630.60	685.00	630.00	679.75	679.75	7.79%	188,576
Feb 6, 2026	646.95	647.00	625.05	630.60	630.60	-2.53%	50,791
Feb 5, 2026	660.00	663.10	643.05	646.95	646.95	-1.92%	36,512
Feb 4, 2026	647.00	665.80	645.00	659.60	659.60	1.12%	33,461
Feb 3, 2026	658.00	659.85	642.15	652.30	652.30	2.41%	41,707
Feb 2, 2026	635.00	642.80	624.00	636.95	636.95	0.74%	45,012
Feb 1, 2026	654.65	655.55	630.50	632.30	632.30	-3.41%	49,817
Jan 30, 2026	665.00	665.00	647.00	654.65	654.65	-1.76%	108,353
Jan 29, 2026	643.80	673.00	643.80	666.35	666.35	2.44%	106,392
Jan 28, 2026	610.00	655.90	609.95	650.50	650.50	6.46%	113,315
Jan 27, 2026	598.35	616.45	580.15	611.05	611.05	2.28%	102,659
Jan 23, 2026	619.90	624.40	594.00	597.45	597.45	-3.51%	47,278
Jan 22, 2026	632.20	633.00	613.15	619.20	619.20	0.39%	62,968
Jan 21, 2026	623.00	635.70	609.00	616.80	616.80	-1.45%	80,085
Jan 20, 2026	653.25	659.00	621.45	625.90	625.90	-4.19%	94,233