Nephro Care India Limited (NSE:NEPHROCARE)
India · Delayed Price · Currency is INR 80.25
-0.35 (-0.43%)
At close: May 27, 2026
Nephro Care India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 80.00 | 83.10 | 79.00 | 80.25 | 80.25 | -0.43% | 16,000 |
| May 26, 2026 | 79.40 | 83.00 | 79.40 | 80.60 | 80.60 | -3.47% | 15,200 |
| May 25, 2026 | 81.10 | 83.55 | 81.00 | 83.50 | 83.50 | 3.21% | 6,000 |
| May 22, 2026 | 83.80 | 83.80 | 80.50 | 80.90 | 80.90 | 0.06% | 9,600 |
| May 21, 2026 | 78.95 | 81.00 | 78.95 | 80.85 | 80.85 | 2.41% | 12,400 |
| May 20, 2026 | 81.00 | 81.00 | 76.60 | 78.95 | 78.95 | 0.70% | 49,200 |
| May 19, 2026 | 80.00 | 83.80 | 78.00 | 78.40 | 78.40 | -1.13% | 30,000 |
| May 18, 2026 | 81.55 | 82.00 | 74.00 | 79.30 | 79.30 | -2.76% | 22,800 |
| May 15, 2026 | 77.65 | 82.80 | 77.65 | 81.55 | 81.55 | 2.77% | 10,000 |
| May 14, 2026 | 79.20 | 79.50 | 75.95 | 79.35 | 79.35 | -0.25% | 8,400 |
| May 13, 2026 | 85.00 | 85.00 | 78.35 | 79.55 | 79.55 | -6.41% | 22,000 |
| May 12, 2026 | 87.00 | 87.75 | 85.00 | 85.00 | 85.00 | -2.30% | 8,000 |
| May 11, 2026 | 88.00 | 88.00 | 85.35 | 87.00 | 87.00 | 0.81% | 8,800 |
| May 8, 2026 | 87.70 | 87.95 | 86.05 | 86.30 | 86.30 | -1.60% | 11,600 |
| May 7, 2026 | 84.90 | 89.50 | 84.90 | 87.70 | 87.70 | 5.85% | 30,000 |
| May 6, 2026 | 80.80 | 83.40 | 80.55 | 82.85 | 82.85 | 2.86% | 13,200 |
| May 5, 2026 | 80.50 | 81.95 | 80.00 | 80.55 | 80.55 | -1.17% | 3,200 |
| May 4, 2026 | 79.55 | 82.50 | 79.55 | 81.50 | 81.50 | 2.19% | 2,800 |
| Apr 30, 2026 | 84.70 | 84.80 | 77.25 | 79.75 | 79.75 | -9.99% | 44,800 |
| Apr 29, 2026 | 87.50 | 88.90 | 86.15 | 88.60 | 88.60 | 2.25% | 21,600 |
| Apr 28, 2026 | 85.50 | 88.05 | 85.00 | 86.65 | 86.65 | 0.41% | 6,800 |
| Apr 27, 2026 | 86.35 | 88.90 | 86.00 | 86.30 | 86.30 | 0.35% | 11,600 |
| Apr 24, 2026 | 84.00 | 88.90 | 83.20 | 86.00 | 86.00 | 1.18% | 19,200 |
| Apr 23, 2026 | 86.20 | 88.50 | 83.00 | 85.00 | 85.00 | -0.35% | 15,200 |
| Apr 22, 2026 | 89.45 | 89.45 | 83.05 | 85.30 | 85.30 | -2.29% | 10,000 |
| Apr 21, 2026 | 86.95 | 88.50 | 86.20 | 87.30 | 87.30 | 2.17% | 8,800 |
| Apr 20, 2026 | 86.50 | 87.80 | 83.05 | 85.45 | 85.45 | -0.70% | 8,800 |
| Apr 17, 2026 | 85.80 | 86.80 | 83.85 | 86.05 | 86.05 | 3.61% | 24,000 |
| Apr 16, 2026 | 85.05 | 85.50 | 82.20 | 83.05 | 83.05 | -2.35% | 12,400 |
| Apr 15, 2026 | 80.05 | 85.65 | 80.00 | 85.05 | 85.05 | 9.11% | 23,600 |
| Apr 13, 2026 | 77.20 | 79.40 | 73.00 | 77.95 | 77.95 | -3.53% | 23,600 |
| Apr 10, 2026 | 85.50 | 87.30 | 80.00 | 80.80 | 80.80 | -3.64% | 21,600 |
| Apr 9, 2026 | 90.20 | 90.20 | 77.65 | 83.85 | 83.85 | 11.35% | 100,800 |
| Apr 8, 2026 | 70.00 | 75.30 | 65.85 | 75.30 | 75.30 | 20.00% | 40,000 |
| Apr 7, 2026 | 58.90 | 63.70 | 58.50 | 62.75 | 62.75 | 8.28% | 10,000 |
| Apr 6, 2026 | 58.25 | 60.00 | 53.75 | 57.95 | 57.95 | -0.52% | 20,000 |
| Apr 2, 2026 | 55.90 | 58.50 | 53.00 | 58.25 | 58.25 | 2.37% | 15,600 |
| Apr 1, 2026 | 54.05 | 56.90 | 54.05 | 56.90 | 56.90 | 9.95% | 23,600 |
| Mar 30, 2026 | 52.00 | 54.50 | 50.05 | 51.75 | 51.75 | -1.05% | 40,000 |
| Mar 27, 2026 | 59.00 | 59.00 | 51.65 | 52.30 | 52.30 | -8.81% | 111,200 |
| Mar 25, 2026 | 56.00 | 59.00 | 54.05 | 57.35 | 57.35 | 2.69% | 58,800 |
| Mar 24, 2026 | 59.15 | 63.50 | 52.65 | 55.85 | 55.85 | -3.96% | 99,200 |
| Mar 23, 2026 | 63.50 | 63.50 | 57.95 | 58.15 | 58.15 | -8.50% | 30,000 |
| Mar 20, 2026 | 64.30 | 65.80 | 63.50 | 63.55 | 63.55 | -1.17% | 16,000 |
| Mar 19, 2026 | 66.00 | 66.00 | 64.00 | 64.30 | 64.30 | -2.72% | 27,600 |
| Mar 18, 2026 | 68.95 | 68.95 | 65.10 | 66.10 | 66.10 | -1.05% | 63,600 |
| Mar 17, 2026 | 68.45 | 68.95 | 65.00 | 66.80 | 66.80 | 1.60% | 19,600 |
| Mar 16, 2026 | 67.95 | 69.00 | 64.90 | 65.75 | 65.75 | -3.24% | 48,800 |
| Mar 13, 2026 | 68.20 | 71.95 | 67.40 | 67.95 | 67.95 | -2.93% | 34,400 |
| Mar 12, 2026 | 70.20 | 72.10 | 70.00 | 70.00 | 70.00 | -2.78% | 33,600 |