NSE:NELCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	707.10	736.80	705.50	732.30	732.30	3.88%	304,983
May 6, 2026	692.00	715.95	692.00	704.95	704.95	2.17%	120,680
May 5, 2026	696.00	703.45	683.05	689.95	689.95	-0.71%	52,764
May 4, 2026	704.85	713.20	687.35	694.90	694.90	-1.26%	80,414
Apr 30, 2026	710.00	710.00	690.75	703.75	703.75	-1.43%	78,373
Apr 29, 2026	712.35	738.50	701.75	713.95	713.95	0.73%	238,621
Apr 28, 2026	715.85	745.00	706.00	708.80	708.80	0.50%	476,318
Apr 27, 2026	660.40	718.45	658.60	705.25	705.25	5.77%	303,328
Apr 24, 2026	687.00	687.00	663.00	666.80	666.80	-1.83%	118,801
Apr 23, 2026	708.00	709.65	675.10	679.20	679.20	-3.50%	192,165
Apr 22, 2026	707.55	719.10	702.00	703.85	703.85	-1.58%	254,705
Apr 21, 2026	680.95	766.90	680.65	715.15	715.15	6.18%	6,176,322
Apr 20, 2026	686.95	697.00	665.25	673.55	673.55	-1.72%	140,104
Apr 17, 2026	678.00	690.95	671.70	685.35	685.35	2.03%	81,440
Apr 16, 2026	670.00	679.40	651.05	671.70	671.70	1.60%	83,066
Apr 15, 2026	640.00	664.00	635.75	661.10	661.10	5.17%	131,660
Apr 13, 2026	611.00	638.05	598.75	628.60	628.60	0.28%	113,177
Apr 10, 2026	626.00	639.30	625.00	626.85	626.85	0.48%	86,726
Apr 9, 2026	632.00	636.95	617.75	623.85	623.85	-1.62%	121,838
Apr 8, 2026	625.00	639.60	616.00	634.10	634.10	4.37%	118,237
Apr 7, 2026	603.00	624.00	597.55	607.55	607.55	-0.21%	326,166
Apr 6, 2026	570.00	615.00	553.35	608.80	608.80	8.62%	493,926
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