Nelco Limited (NSE:NELCO)
India · Delayed Price · Currency is INR 945.50
+7.95 (0.85%)
Sep 11, 2026, 3:30 PM IST
NSE:NELCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 969.90 | 974.80 | 948.60 | 961.20 | 961.20 | 0.08% | 156,043 |
| Aug 27, 2026 | 940.00 | 983.80 | 933.20 | 960.40 | 960.40 | 2.61% | 521,633 |
| Aug 26, 2026 | 927.00 | 944.00 | 925.10 | 936.00 | 936.00 | 1.12% | 157,469 |
| Aug 25, 2026 | 914.90 | 929.00 | 909.00 | 925.60 | 925.60 | 1.13% | 153,324 |
| Aug 24, 2026 | 910.00 | 928.80 | 900.10 | 915.30 | 915.30 | 0.95% | 254,207 |
| Aug 21, 2026 | 909.90 | 915.00 | 895.60 | 906.70 | 906.70 | -0.58% | 140,670 |
| Aug 20, 2026 | 925.90 | 936.40 | 902.40 | 912.00 | 912.00 | 0.21% | 300,639 |
| Aug 19, 2026 | 948.80 | 950.60 | 875.50 | 910.10 | 910.10 | -4.08% | 1,328,147 |
| Aug 18, 2026 | 1,092.30 | 1,098.00 | 938.60 | 948.80 | 948.80 | -12.27% | 2,131,064 |
| Aug 17, 2026 | 1,030.00 | 1,120.00 | 1,023.60 | 1,081.50 | 1,081.50 | 5.55% | 1,036,912 |
| Aug 14, 2026 | 1,050.00 | 1,075.10 | 1,014.10 | 1,024.60 | 1,024.60 | -2.19% | 409,428 |
| Aug 13, 2026 | 984.40 | 1,055.00 | 974.00 | 1,047.50 | 1,047.50 | 7.54% | 1,199,381 |
| Aug 12, 2026 | 999.60 | 1,002.90 | 971.50 | 974.10 | 974.10 | -2.11% | 161,030 |
| Aug 11, 2026 | 1,007.60 | 1,019.00 | 992.10 | 995.10 | 995.10 | -1.24% | 291,912 |
| Aug 10, 2026 | 968.00 | 1,011.50 | 960.20 | 1,007.60 | 1,007.60 | 5.08% | 790,801 |
| Aug 7, 2026 | 989.40 | 1,025.90 | 955.00 | 958.90 | 958.90 | -2.53% | 512,118 |
| Aug 6, 2026 | 992.00 | 1,001.00 | 978.00 | 983.80 | 983.80 | -1.14% | 168,096 |
| Aug 5, 2026 | 987.50 | 1,008.40 | 975.00 | 995.10 | 995.10 | 1.36% | 293,565 |
| Aug 4, 2026 | 1,007.50 | 1,022.90 | 976.90 | 981.70 | 981.70 | -1.91% | 543,844 |
| Aug 3, 2026 | 1,024.10 | 1,026.00 | 995.50 | 1,000.80 | 1,000.80 | -1.46% | 772,071 |
| Jul 31, 2026 | 935.00 | 1,024.60 | 935.00 | 1,015.65 | 1,015.65 | 9.24% | 2,015,805 |
| Jul 30, 2026 | 940.00 | 952.70 | 907.85 | 929.75 | 929.75 | -0.47% | 235,504 |
| Jul 29, 2026 | 967.00 | 980.90 | 924.10 | 934.10 | 934.10 | -2.94% | 469,803 |
| Jul 28, 2026 | 935.50 | 974.30 | 921.20 | 962.40 | 962.40 | 3.07% | 348,927 |
| Jul 27, 2026 | 948.70 | 974.35 | 926.10 | 933.75 | 933.75 | 0.10% | 313,008 |
| Jul 24, 2026 | 934.95 | 944.95 | 915.10 | 932.80 | 932.80 | -0.12% | 163,636 |
| Jul 23, 2026 | 935.85 | 954.90 | 921.10 | 933.90 | 933.90 | -0.11% | 298,614 |
| Jul 22, 2026 | 935.00 | 954.00 | 917.00 | 934.95 | 934.95 | 0.69% | 303,940 |
| Jul 21, 2026 | 888.05 | 935.05 | 881.00 | 928.50 | 928.50 | 4.37% | 398,300 |
| 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 |