NSE:NELCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	707.10	736.80	705.50	732.30	731.23	3.88%	304,983
May 6, 2026	692.00	715.95	692.00	704.95	703.92	2.17%	120,680
May 5, 2026	696.00	703.45	683.05	689.95	688.94	-0.71%	52,764
May 4, 2026	704.85	713.20	687.35	694.90	693.88	-1.26%	80,414
Apr 30, 2026	710.00	710.00	690.75	703.75	702.72	-1.43%	78,373
Apr 29, 2026	712.35	738.50	701.75	713.95	712.91	0.73%	238,621
Apr 28, 2026	715.85	745.00	706.00	708.80	707.76	0.50%	476,318
Apr 27, 2026	660.40	718.45	658.60	705.25	704.22	5.77%	303,328
Apr 24, 2026	687.00	687.00	663.00	666.80	665.82	-1.83%	118,801
Apr 23, 2026	708.00	709.65	675.10	679.20	678.21	-3.50%	192,165
Apr 22, 2026	707.55	719.10	702.00	703.85	702.82	-1.58%	254,705
Apr 21, 2026	680.95	766.90	680.65	715.15	714.10	6.18%	6,176,322
Apr 20, 2026	686.95	697.00	665.25	673.55	672.56	-1.72%	140,104
Apr 17, 2026	678.00	690.95	671.70	685.35	684.35	2.03%	81,440
Apr 16, 2026	670.00	679.40	651.05	671.70	670.72	1.60%	83,066
Apr 15, 2026	640.00	664.00	635.75	661.10	660.13	5.17%	131,660
Apr 13, 2026	611.00	638.05	598.75	628.60	627.68	0.28%	113,177
Apr 10, 2026	626.00	639.30	625.00	626.85	625.93	0.48%	86,726
Apr 9, 2026	632.00	636.95	617.75	623.85	622.94	-1.62%	121,838
Apr 8, 2026	625.00	639.60	616.00	634.10	633.17	4.37%	118,237
Apr 7, 2026	603.00	624.00	597.55	607.55	606.66	-0.21%	326,166
Apr 6, 2026	570.00	615.00	553.35	608.80	607.91	8.62%	493,926
Apr 2, 2026	544.00	564.40	531.05	560.50	559.68	1.02%	88,890
Apr 1, 2026	528.85	559.90	518.45	554.85	554.04	9.63%	148,062
Mar 30, 2026	536.00	551.50	500.10	506.10	505.36	-5.86%	203,927