Nelco Limited (NSE:NELCO)
India · Delayed Price · Currency is INR 640.70
-19.55 (-2.96%)
Feb 19, 2026, 3:30 PM IST
Nelco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 669.95 | 674.80 | 650.00 | 653.25 | 653.25 | -3.19% | 75,338 |
| Jan 16, 2026 | 686.30 | 694.50 | 672.00 | 674.80 | 674.80 | -3.96% | 148,649 |
| Jan 14, 2026 | 703.20 | 712.50 | 700.10 | 702.60 | 702.60 | -0.09% | 40,278 |
| Jan 13, 2026 | 709.00 | 714.80 | 701.10 | 703.20 | 703.20 | 0.44% | 38,036 |
| Jan 12, 2026 | 713.45 | 713.45 | 691.50 | 700.10 | 700.10 | -1.25% | 71,526 |
| Jan 9, 2026 | 721.00 | 724.45 | 706.50 | 708.95 | 708.95 | -1.77% | 78,480 |
| Jan 8, 2026 | 721.45 | 770.00 | 705.15 | 721.70 | 721.70 | 0.36% | 631,642 |
| Jan 7, 2026 | 715.15 | 746.00 | 715.15 | 719.10 | 719.10 | 0.58% | 118,116 |
| Jan 6, 2026 | 722.85 | 722.85 | 706.30 | 714.95 | 714.95 | -0.58% | 65,865 |
| Jan 5, 2026 | 720.00 | 734.45 | 710.10 | 719.10 | 719.10 | -1.44% | 54,847 |
| Jan 2, 2026 | 727.20 | 733.00 | 722.75 | 729.60 | 729.60 | 1.04% | 54,839 |
| Jan 1, 2026 | 731.00 | 736.50 | 720.60 | 722.10 | 722.10 | -1.01% | 45,314 |
| Dec 31, 2025 | 725.00 | 737.00 | 716.70 | 729.50 | 729.50 | 2.06% | 76,429 |
| Dec 30, 2025 | 730.25 | 733.50 | 711.30 | 714.75 | 714.75 | -2.12% | 63,893 |
| Dec 29, 2025 | 741.10 | 742.10 | 724.45 | 730.25 | 730.25 | -1.76% | 90,982 |
| Dec 26, 2025 | 746.75 | 755.90 | 740.00 | 743.30 | 743.30 | 0.03% | 40,872 |
| Dec 24, 2025 | 756.00 | 761.20 | 742.00 | 743.10 | 743.10 | -1.58% | 45,257 |
| Dec 23, 2025 | 742.75 | 767.85 | 741.45 | 755.00 | 755.00 | 2.16% | 75,752 |
| Dec 22, 2025 | 736.00 | 750.00 | 731.00 | 739.05 | 739.05 | 0.41% | 66,843 |
| Dec 19, 2025 | 720.00 | 740.60 | 718.90 | 736.00 | 736.00 | 2.60% | 54,066 |
| Dec 18, 2025 | 731.50 | 733.85 | 711.00 | 717.35 | 717.35 | -2.28% | 54,749 |
| Dec 17, 2025 | 748.00 | 748.05 | 731.20 | 734.05 | 734.05 | -1.85% | 34,359 |
| Dec 16, 2025 | 758.00 | 758.95 | 744.50 | 747.90 | 747.90 | -0.97% | 25,403 |
| Dec 15, 2025 | 755.00 | 761.70 | 746.70 | 755.20 | 755.20 | -0.25% | 43,555 |
| Dec 12, 2025 | 758.10 | 773.95 | 752.40 | 757.10 | 757.10 | 0.39% | 51,083 |
| Dec 11, 2025 | 767.00 | 770.00 | 751.00 | 754.15 | 754.15 | -1.77% | 66,399 |
| Dec 10, 2025 | 770.00 | 804.05 | 761.65 | 767.75 | 767.75 | 1.25% | 124,528 |
| Dec 9, 2025 | 775.00 | 775.50 | 740.00 | 758.25 | 758.25 | -2.59% | 111,340 |