Nelco Limited (NSE:NELCO)
India · Delayed Price · Currency is INR 889.45
+22.30 (2.57%)
Jul 20, 2026, 3:30 PM IST
NSE:NELCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 860.00 | 915.80 | 857.05 | 889.60 | 889.60 | 2.59% | 296,445 |
| Jul 17, 2026 | 872.10 | 881.95 | 841.20 | 867.15 | 867.15 | 0.14% | 233,822 |
| Jul 16, 2026 | 869.95 | 885.15 | 850.10 | 865.90 | 865.90 | 0.39% | 184,455 |
| Jul 15, 2026 | 898.00 | 916.95 | 858.00 | 862.55 | 862.55 | -3.54% | 158,751 |
| Jul 14, 2026 | 901.00 | 910.95 | 891.00 | 894.20 | 894.20 | -0.80% | 149,494 |
| Jul 13, 2026 | 890.35 | 909.90 | 870.05 | 901.40 | 901.40 | 1.24% | 239,775 |
| Jul 10, 2026 | 903.00 | 934.00 | 885.75 | 890.35 | 890.35 | -0.65% | 237,458 |
| Jul 9, 2026 | 885.00 | 903.20 | 885.00 | 896.15 | 896.15 | 1.12% | 96,437 |
| Jul 8, 2026 | 910.00 | 942.85 | 875.00 | 886.25 | 886.25 | -3.04% | 249,591 |
| Jul 7, 2026 | 922.00 | 944.70 | 910.00 | 914.05 | 914.05 | -0.79% | 197,741 |
| Jul 6, 2026 | 930.50 | 937.40 | 909.50 | 921.30 | 921.30 | -0.89% | 93,294 |
| Jul 3, 2026 | 940.00 | 957.90 | 926.40 | 929.55 | 929.55 | 0.20% | 212,898 |
| Jul 2, 2026 | 939.00 | 943.95 | 923.00 | 927.65 | 927.65 | -1.43% | 111,112 |
| Jul 1, 2026 | 929.80 | 958.05 | 922.00 | 941.15 | 941.15 | 1.22% | 352,598 |
| Jun 30, 2026 | 892.00 | 948.00 | 892.00 | 929.80 | 929.80 | 4.56% | 502,624 |
| Jun 29, 2026 | 870.00 | 914.00 | 860.65 | 889.25 | 889.25 | 3.04% | 523,066 |
| Jun 25, 2026 | 870.00 | 887.20 | 854.95 | 863.05 | 863.05 | -0.21% | 187,216 |
| Jun 24, 2026 | 888.90 | 904.70 | 845.05 | 864.85 | 864.85 | -1.81% | 433,573 |
| Jun 23, 2026 | 925.00 | 925.00 | 870.60 | 880.75 | 880.75 | -4.80% | 483,564 |
| Jun 22, 2026 | 939.30 | 985.00 | 920.05 | 925.15 | 925.15 | -1.62% | 1,729,198 |
| Jun 19, 2026 | 886.00 | 993.80 | 886.00 | 940.35 | 940.35 | 7.85% | 8,378,943 |
| Jun 18, 2026 | 750.00 | 885.00 | 742.20 | 871.90 | 871.90 | 17.21% | 5,261,566 |
| Jun 17, 2026 | 721.00 | 750.00 | 718.80 | 743.90 | 743.90 | 2.52% | 279,273 |
| Jun 16, 2026 | 715.05 | 738.00 | 712.05 | 725.60 | 725.60 | 1.35% | 76,569 |
| Jun 15, 2026 | 731.00 | 739.00 | 711.35 | 715.95 | 715.95 | -0.91% | 87,651 |
| Jun 12, 2026 | 715.00 | 727.00 | 712.05 | 722.55 | 722.55 | 2.43% | 93,974 |
| Jun 11, 2026 | 709.95 | 735.90 | 701.50 | 705.40 | 705.40 | -0.98% | 173,090 |
| Jun 10, 2026 | 705.00 | 724.80 | 694.60 | 712.40 | 712.40 | 1.80% | 159,750 |
| Jun 9, 2026 | 684.00 | 704.95 | 684.00 | 699.80 | 699.80 | 2.56% | 50,841 |
| Jun 8, 2026 | 686.60 | 694.35 | 680.65 | 683.30 | 682.30 | -2.05% | 75,191 |
| Jun 5, 2026 | 702.20 | 709.70 | 693.50 | 697.60 | 696.58 | -0.43% | 64,949 |
| Jun 4, 2026 | 696.95 | 730.50 | 696.00 | 700.60 | 699.57 | -0.11% | 157,944 |
| Jun 3, 2026 | 704.15 | 711.00 | 684.55 | 701.35 | 700.32 | 0.22% | 62,033 |
| Jun 2, 2026 | 690.00 | 708.95 | 681.75 | 699.80 | 698.78 | 1.82% | 60,323 |
| Jun 1, 2026 | 689.20 | 715.80 | 683.00 | 687.30 | 686.29 | 0.02% | 118,180 |
| May 29, 2026 | 696.00 | 702.25 | 685.00 | 687.15 | 686.14 | -1.51% | 57,520 |
| May 27, 2026 | 680.75 | 715.95 | 680.75 | 697.70 | 696.68 | 2.92% | 162,077 |
| May 26, 2026 | 672.10 | 705.00 | 672.10 | 677.90 | 676.91 | 0.74% | 90,903 |
| May 25, 2026 | 670.00 | 684.00 | 670.00 | 672.90 | 671.92 | 1.20% | 44,585 |
| May 22, 2026 | 670.00 | 672.45 | 662.95 | 664.95 | 663.98 | -0.06% | 29,506 |
| May 21, 2026 | 676.00 | 688.00 | 662.25 | 665.35 | 664.38 | -0.65% | 50,122 |
| May 20, 2026 | 664.00 | 673.95 | 653.05 | 669.70 | 668.72 | 0.90% | 40,246 |
| May 19, 2026 | 661.00 | 679.90 | 659.00 | 663.75 | 662.78 | 0.90% | 61,584 |
| May 18, 2026 | 671.00 | 672.50 | 640.90 | 657.80 | 656.84 | -2.10% | 71,644 |
| May 15, 2026 | 681.00 | 688.55 | 670.00 | 671.90 | 670.92 | -1.70% | 38,010 |
| May 14, 2026 | 685.90 | 716.00 | 669.55 | 683.55 | 682.55 | 0.62% | 139,705 |
| May 13, 2026 | 678.00 | 689.70 | 672.05 | 679.35 | 678.36 | 0.53% | 66,693 |
| May 12, 2026 | 708.00 | 712.25 | 670.70 | 675.80 | 674.81 | -4.62% | 102,724 |
| May 11, 2026 | 725.05 | 725.35 | 701.00 | 708.50 | 707.46 | -2.62% | 85,814 |
| May 8, 2026 | 737.70 | 741.85 | 724.00 | 727.55 | 726.49 | -0.65% | 97,924 |