Nelco Limited (NSE:NELCO)
India · Delayed Price · Currency is INR 827.15
+61.85 (8.08%)
Nov 11, 2026, 2:40 PM IST
NSE:NELCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 770.00 | 844.15 | 770.00 | 827.15 | 827.15 | 8.08% | 529,732 |
| Nov 9, 2026 | 746.55 | 785.95 | 744.90 | 765.30 | 765.30 | 2.76% | 230,292 |
| Nov 8, 2026 | 733.00 | 749.90 | 732.55 | 744.75 | 744.75 | 2.38% | 44,433 |
| Nov 6, 2026 | 731.00 | 737.00 | 716.30 | 727.45 | 727.45 | -1.41% | 127,963 |
| Nov 5, 2026 | 711.95 | 751.00 | 711.95 | 737.85 | 737.85 | 4.38% | 267,417 |
| Nov 4, 2026 | 686.80 | 712.00 | 679.00 | 706.90 | 706.90 | 2.97% | 172,713 |
| Nov 3, 2026 | 691.00 | 710.40 | 683.35 | 686.50 | 686.50 | -0.62% | 95,810 |
| Nov 2, 2026 | 680.00 | 706.65 | 669.35 | 690.75 | 690.75 | 2.14% | 114,308 |
| Oct 30, 2026 | 707.00 | 710.10 | 671.50 | 676.30 | 676.30 | -4.06% | 93,974 |
| Oct 29, 2026 | 712.00 | 720.55 | 697.50 | 704.95 | 704.95 | -0.70% | 77,890 |
| Oct 28, 2026 | 708.00 | 719.50 | 700.00 | 709.90 | 709.90 | 0.30% | 68,480 |
| Oct 27, 2026 | 704.90 | 731.00 | 700.65 | 707.80 | 707.80 | 1.02% | 100,989 |
| Oct 26, 2026 | 704.25 | 716.85 | 687.15 | 700.65 | 700.65 | 1.17% | 170,802 |
| Oct 23, 2026 | 737.00 | 742.00 | 686.30 | 692.55 | 692.55 | -6.02% | 284,913 |
| Oct 22, 2026 | 751.25 | 769.95 | 732.50 | 736.90 | 736.90 | -1.91% | 120,590 |
| Oct 21, 2026 | 804.90 | 809.50 | 745.05 | 751.25 | 751.25 | -4.72% | 172,101 |
| Oct 19, 2026 | 824.00 | 830.50 | 675.10 | 788.45 | 788.45 | -4.38% | 126,479 |
| Oct 16, 2026 | 832.00 | 837.90 | 821.00 | 824.55 | 824.55 | -0.82% | 96,090 |
| Oct 15, 2026 | 848.50 | 854.45 | 829.00 | 831.40 | 831.40 | -1.54% | 99,083 |
| Oct 14, 2026 | 850.00 | 860.00 | 839.05 | 844.40 | 844.40 | -0.93% | 62,373 |
| Oct 13, 2026 | 856.00 | 857.35 | 833.50 | 852.30 | 852.30 | -0.04% | 73,177 |
| Oct 12, 2026 | 858.95 | 883.60 | 849.15 | 852.60 | 852.60 | -0.09% | 87,663 |
| Oct 9, 2026 | 870.00 | 877.90 | 841.60 | 853.35 | 853.35 | -1.35% | 201,785 |
| Oct 8, 2026 | 914.50 | 915.60 | 860.00 | 865.00 | 865.00 | -5.55% | 214,964 |
| Oct 7, 2026 | 919.10 | 926.00 | 900.20 | 915.80 | 915.80 | -0.90% | 132,674 |
| Oct 6, 2026 | 889.40 | 930.25 | 889.40 | 924.15 | 924.15 | 4.41% | 187,172 |
| Oct 5, 2026 | 897.00 | 915.00 | 880.05 | 885.10 | 885.10 | -0.46% | 129,029 |
| Oct 1, 2026 | 914.50 | 927.35 | 884.50 | 889.20 | 889.20 | -2.77% | 268,150 |
| Sep 30, 2026 | 923.00 | 944.85 | 913.50 | 914.50 | 914.50 | -0.85% | 112,087 |
| Sep 29, 2026 | 922.00 | 933.45 | 894.00 | 922.30 | 922.30 | 0.64% | 268,542 |
| Sep 28, 2026 | 966.10 | 976.65 | 905.60 | 916.45 | 916.45 | -6.15% | 302,700 |
| Sep 25, 2026 | 996.90 | 1,003.00 | 972.35 | 976.50 | 976.50 | -1.67% | 127,194 |
| Sep 24, 2026 | 1,020.00 | 1,030.40 | 986.50 | 993.05 | 993.05 | -2.71% | 180,049 |
| Sep 23, 2026 | 1,012.10 | 1,058.80 | 1,012.10 | 1,020.75 | 1,020.75 | 0.89% | 511,625 |
| Sep 22, 2026 | 989.00 | 1,030.00 | 989.00 | 1,011.75 | 1,011.75 | 2.58% | 421,377 |
| Sep 21, 2026 | 1,009.00 | 1,019.45 | 982.00 | 986.35 | 986.35 | -2.52% | 192,418 |
| Sep 18, 2026 | 969.55 | 1,019.50 | 965.30 | 1,011.85 | 1,011.85 | 4.83% | 682,119 |
| Sep 17, 2026 | 940.00 | 972.00 | 931.00 | 965.25 | 965.25 | 2.90% | 197,825 |
| Sep 16, 2026 | 928.00 | 954.50 | 904.55 | 938.05 | 938.05 | 1.49% | 223,586 |
| Sep 15, 2026 | 953.00 | 960.65 | 912.50 | 924.30 | 924.30 | -2.42% | 220,149 |
| Sep 11, 2026 | 932.05 | 955.00 | 919.60 | 947.25 | 947.25 | 1.03% | 159,706 |
| Sep 10, 2026 | 957.05 | 973.20 | 935.00 | 937.55 | 937.55 | -2.17% | 166,262 |
| Sep 9, 2026 | 975.80 | 992.10 | 953.30 | 958.30 | 958.30 | -1.52% | 381,192 |
| Sep 8, 2026 | 933.00 | 1,019.00 | 917.60 | 973.10 | 973.10 | 4.28% | 1,910,138 |
| Sep 7, 2026 | 921.65 | 942.80 | 909.00 | 933.20 | 933.20 | 2.41% | 227,379 |
| Sep 4, 2026 | 939.50 | 942.75 | 908.00 | 911.25 | 911.25 | -2.41% | 159,766 |
| Sep 3, 2026 | 936.60 | 963.00 | 930.50 | 933.75 | 933.75 | 0.44% | 218,453 |
| Sep 2, 2026 | 925.00 | 953.30 | 918.55 | 929.65 | 929.65 | 0.57% | 193,155 |
| Sep 1, 2026 | 950.00 | 957.00 | 918.95 | 924.35 | 924.35 | -2.85% | 141,086 |
| Aug 31, 2026 | 959.90 | 979.80 | 945.10 | 951.50 | 951.50 | -1.01% | 162,293 |