Nephro Care India Limited (NSE:NEPHROCARE)
India · Delayed Price · Currency is INR 105.55
-2.20 (-2.04%)
At close: Jan 21, 2026
Nephro Care India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 131.20 | 131.40 | 131.20 | 131.20 | 131.20 | -1.98% | 1,600 |
| Dec 1, 2025 | 133.85 | 133.85 | 133.85 | 133.85 | 133.85 | -1.98% | 3,200 |
| Nov 28, 2025 | 136.55 | 136.55 | 136.55 | 136.55 | 136.55 | -1.97% | 4,800 |
| Nov 27, 2025 | 139.30 | 140.10 | 139.30 | 139.30 | 139.30 | -2.00% | 30,000 |
| Nov 26, 2025 | 142.15 | 142.15 | 142.15 | 142.15 | 142.15 | -2.00% | 96,800 |
| Nov 24, 2025 | 145.05 | 145.05 | 145.05 | 145.05 | 145.05 | -1.99% | 400 |
| Nov 21, 2025 | 145.95 | 148.00 | 145.95 | 148.00 | 148.00 | -0.60% | 3,200 |
| Nov 20, 2025 | 148.20 | 148.90 | 148.20 | 148.90 | 148.90 | 0.47% | 3,600 |
| Nov 19, 2025 | 151.00 | 151.00 | 148.00 | 148.20 | 148.20 | -1.85% | 14,800 |
| Nov 18, 2025 | 151.00 | 156.35 | 147.15 | 151.00 | 151.00 | 1.38% | 139,600 |
| Nov 17, 2025 | 141.45 | 149.10 | 140.00 | 148.95 | 148.95 | 4.89% | 50,400 |
| Nov 14, 2025 | 143.25 | 143.25 | 140.00 | 142.00 | 142.00 | -0.39% | 10,800 |
| Nov 13, 2025 | 141.00 | 147.35 | 137.00 | 142.55 | 142.55 | 1.10% | 21,600 |
| Nov 12, 2025 | 140.95 | 141.00 | 135.05 | 141.00 | 141.00 | 4.99% | 33,600 |
| Nov 11, 2025 | 131.95 | 134.30 | 131.95 | 134.30 | 134.30 | 4.96% | 22,400 |