Nephro Care India Limited (NSE:NEPHROCARE)
India · Delayed Price · Currency is INR 112.35
+1.30 (1.17%)
At close: Feb 12, 2026
Nephro Care India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 112.00 | 116.05 | 106.10 | 112.35 | 112.35 | 1.17% | 10,400 |
| Feb 11, 2026 | 104.00 | 115.25 | 104.00 | 111.05 | 111.05 | 9.95% | 33,200 |
| Feb 10, 2026 | 100.00 | 102.00 | 98.50 | 101.00 | 101.00 | 3.48% | 19,600 |
| Feb 9, 2026 | 103.00 | 103.00 | 96.55 | 97.60 | 97.60 | -3.37% | 28,000 |
| Feb 6, 2026 | 99.00 | 102.00 | 99.00 | 101.00 | 101.00 | 2.02% | 6,800 |
| Feb 5, 2026 | 98.00 | 100.00 | 95.00 | 99.00 | 99.00 | 0.35% | 5,600 |
| Feb 4, 2026 | 98.65 | 101.50 | 98.65 | 98.65 | 98.65 | - | 10,800 |
| Feb 3, 2026 | 99.70 | 99.70 | 98.00 | 98.65 | 98.65 | 2.49% | 8,000 |
| Feb 2, 2026 | 101.20 | 102.00 | 94.50 | 96.25 | 96.25 | -4.89% | 14,800 |
| Feb 1, 2026 | 100.50 | 102.00 | 100.50 | 101.20 | 101.20 | 1.00% | 9,600 |
| Jan 30, 2026 | 100.00 | 102.35 | 100.00 | 100.20 | 100.20 | 2.24% | 4,000 |
| Jan 29, 2026 | 97.20 | 99.00 | 95.00 | 98.00 | 98.00 | -3.40% | 17,600 |
| Jan 28, 2026 | 100.00 | 103.60 | 100.00 | 101.45 | 101.45 | 2.27% | 2,400 |
| Jan 27, 2026 | 101.00 | 101.00 | 99.00 | 99.20 | 99.20 | -1.78% | 6,000 |
| Jan 23, 2026 | 100.55 | 103.60 | 100.00 | 101.00 | 101.00 | 1.10% | 13,200 |
| Jan 22, 2026 | 101.15 | 109.00 | 99.05 | 99.90 | 99.90 | -5.35% | 44,000 |
| Jan 21, 2026 | 105.45 | 109.75 | 105.45 | 105.55 | 105.55 | -2.04% | 3,600 |
| Jan 20, 2026 | 111.00 | 111.00 | 106.30 | 107.75 | 107.75 | -1.33% | 4,400 |
| Jan 19, 2026 | 114.00 | 117.00 | 109.00 | 109.20 | 109.20 | -5.70% | 21,200 |
| Jan 16, 2026 | 123.00 | 123.00 | 114.40 | 115.80 | 115.80 | -3.02% | 8,400 |
| Jan 14, 2026 | 117.65 | 120.95 | 116.00 | 119.40 | 119.40 | 6.61% | 7,600 |
| Jan 13, 2026 | 111.70 | 117.00 | 111.70 | 112.00 | 112.00 | 0.27% | 16,000 |
| Jan 12, 2026 | 111.00 | 112.00 | 103.15 | 111.70 | 111.70 | 3.43% | 8,400 |
| Jan 9, 2026 | 110.85 | 111.50 | 108.00 | 108.00 | 108.00 | -3.05% | 6,400 |
| Jan 8, 2026 | 113.15 | 113.15 | 111.10 | 111.40 | 111.40 | -1.07% | 2,800 |
| Jan 7, 2026 | 115.40 | 115.40 | 112.60 | 112.60 | 112.60 | 1.95% | 14,800 |
| Jan 6, 2026 | 106.00 | 114.00 | 105.50 | 110.45 | 110.45 | 1.33% | 11,600 |
| Jan 5, 2026 | 112.25 | 115.50 | 109.00 | 109.00 | 109.00 | -2.94% | 7,600 |
| Jan 2, 2026 | 113.45 | 115.00 | 112.00 | 112.30 | 112.30 | 1.86% | 10,800 |
| Jan 1, 2026 | 111.00 | 114.50 | 110.25 | 110.25 | 110.25 | -0.23% | 5,600 |
| Dec 31, 2025 | 109.70 | 110.90 | 107.50 | 110.50 | 110.50 | -0.45% | 5,200 |
| Dec 30, 2025 | 117.95 | 117.95 | 107.60 | 111.00 | 111.00 | -1.99% | 16,000 |
| Dec 29, 2025 | 118.45 | 118.45 | 113.05 | 113.25 | 113.25 | -1.09% | 3,600 |
| Dec 26, 2025 | 114.00 | 114.50 | 113.90 | 114.50 | 114.50 | 0.53% | 6,800 |
| Dec 24, 2025 | 116.10 | 116.10 | 113.90 | 113.90 | 113.90 | -1.85% | 6,800 |
| Dec 23, 2025 | 117.05 | 117.05 | 116.00 | 116.05 | 116.05 | -0.85% | 6,400 |
| Dec 22, 2025 | 118.00 | 118.00 | 117.05 | 117.05 | 117.05 | -1.22% | 3,200 |
| Dec 19, 2025 | 118.50 | 118.50 | 118.45 | 118.50 | 118.50 | -1.94% | 4,800 |
| Dec 18, 2025 | 123.50 | 123.50 | 120.50 | 120.85 | 120.85 | -1.67% | 5,200 |
| Dec 17, 2025 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | 1.99% | 21,200 |
| Dec 16, 2025 | 119.90 | 120.70 | 119.90 | 120.50 | 120.50 | 1.82% | 10,000 |
| Dec 15, 2025 | 116.55 | 118.35 | 116.55 | 118.35 | 118.35 | 1.98% | 4,400 |
| Dec 12, 2025 | 116.00 | 116.05 | 115.20 | 116.05 | 116.05 | -0.39% | 10,400 |
| Dec 11, 2025 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | -1.98% | 14,400 |
| Dec 10, 2025 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | -1.98% | 6,000 |
| Dec 9, 2025 | 121.25 | 121.25 | 121.25 | 121.25 | 121.25 | -1.98% | 1,200 |
| Dec 8, 2025 | 123.80 | 123.80 | 123.70 | 123.70 | 123.70 | -1.98% | 4,400 |
| Dec 5, 2025 | 127.00 | 127.00 | 126.20 | 126.20 | 126.20 | -1.94% | 4,000 |
| Dec 4, 2025 | 126.05 | 128.70 | 126.05 | 128.70 | 128.70 | 0.08% | 5,600 |
| Dec 3, 2025 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | -1.98% | 4,000 |