Nephro Care India Limited (NSE:NEPHROCARE)
India · Delayed Price · Currency is INR 83.00
-2.95 (-3.43%)
At close: Oct 23, 2026
Nephro Care India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 85.00 | 85.00 | 78.40 | 83.00 | 83.00 | -3.43% | 19,200 |
| Oct 22, 2026 | 85.50 | 85.95 | 83.60 | 85.95 | 85.95 | 0.53% | 10,400 |
| Oct 21, 2026 | 85.00 | 86.80 | 85.00 | 85.50 | 85.50 | 0.59% | 15,600 |
| Oct 19, 2026 | 88.00 | 88.00 | 85.00 | 85.00 | 85.00 | -1.16% | 8,800 |
| Oct 16, 2026 | 85.00 | 86.95 | 83.10 | 86.00 | 86.00 | 0.70% | 4,400 |
| Oct 15, 2026 | 85.70 | 87.45 | 85.05 | 85.40 | 85.40 | -0.35% | 9,600 |
| Oct 14, 2026 | 88.00 | 88.00 | 82.60 | 85.70 | 85.70 | -0.92% | 37,600 |
| Oct 13, 2026 | 86.00 | 87.60 | 85.00 | 86.50 | 86.50 | 3.16% | 9,600 |
| Oct 12, 2026 | 84.00 | 87.70 | 83.15 | 83.85 | 83.85 | -0.12% | 22,000 |
| Oct 9, 2026 | 82.70 | 84.95 | 82.05 | 83.95 | 83.95 | 1.39% | 16,400 |
| Oct 8, 2026 | 85.00 | 85.90 | 80.00 | 82.80 | 82.80 | -2.30% | 30,800 |
| Oct 7, 2026 | 87.40 | 88.45 | 84.15 | 84.75 | 84.75 | -2.92% | 31,200 |
| Oct 6, 2026 | 86.90 | 89.90 | 84.95 | 87.30 | 87.30 | 0.46% | 27,200 |
| Oct 5, 2026 | 92.00 | 92.00 | 85.00 | 86.90 | 86.90 | -3.07% | 29,200 |
| Oct 1, 2026 | 90.65 | 91.95 | 87.00 | 89.65 | 89.65 | -1.10% | 11,600 |
| Sep 30, 2026 | 88.00 | 93.25 | 88.00 | 90.65 | 90.65 | 0.11% | 12,000 |
| Sep 29, 2026 | 86.10 | 91.70 | 86.10 | 90.55 | 90.55 | 3.19% | 7,200 |
| Sep 28, 2026 | 92.00 | 95.50 | 86.35 | 87.75 | 87.75 | -6.20% | 17,600 |
| Sep 25, 2026 | 96.00 | 96.00 | 85.20 | 93.55 | 93.55 | -3.01% | 20,000 |
| Sep 24, 2026 | 98.40 | 101.00 | 92.65 | 96.45 | 96.45 | -2.03% | 41,600 |
| Sep 23, 2026 | 97.60 | 99.60 | 96.35 | 98.45 | 98.45 | 2.39% | 18,400 |
| Sep 22, 2026 | 97.40 | 97.40 | 96.00 | 96.15 | 96.15 | 3.11% | 18,000 |
| Sep 21, 2026 | 96.00 | 96.00 | 92.30 | 93.25 | 93.25 | -0.53% | 17,200 |
| Sep 18, 2026 | 95.55 | 95.55 | 91.65 | 93.75 | 93.75 | 2.29% | 13,600 |
| Sep 17, 2026 | 90.15 | 95.30 | 90.15 | 91.65 | 91.65 | -4.38% | 9,600 |
| Sep 16, 2026 | 92.00 | 96.00 | 91.55 | 95.85 | 95.85 | 0.47% | 12,400 |
| Sep 15, 2026 | 97.00 | 102.45 | 95.25 | 95.40 | 95.40 | 2.36% | 27,600 |
| Sep 11, 2026 | 91.45 | 94.45 | 91.45 | 93.20 | 93.20 | 1.91% | 28,800 |
| Sep 10, 2026 | 89.00 | 94.00 | 89.00 | 91.45 | 91.45 | 4.81% | 26,000 |
| Sep 9, 2026 | 79.00 | 89.85 | 78.00 | 87.25 | 87.25 | 9.06% | 44,800 |
| Sep 8, 2026 | 82.25 | 86.00 | 79.05 | 80.00 | 80.00 | -2.56% | 74,400 |
| Sep 7, 2026 | 90.65 | 92.50 | 80.05 | 82.10 | 82.10 | -12.24% | 100,800 |
| Sep 4, 2026 | 98.00 | 98.50 | 89.95 | 93.55 | 93.55 | -4.54% | 26,800 |
| Sep 3, 2026 | 98.50 | 101.35 | 98.00 | 98.00 | 98.00 | 1.03% | 3,200 |
| Sep 2, 2026 | 100.00 | 100.00 | 85.35 | 97.00 | 97.00 | -3.67% | 54,000 |
| Sep 1, 2026 | 102.40 | 104.95 | 100.00 | 100.70 | 100.70 | -1.13% | 35,600 |
| Aug 31, 2026 | 102.25 | 104.50 | 101.00 | 101.85 | 101.85 | -0.39% | 12,000 |
| Aug 28, 2026 | 101.85 | 103.00 | 98.50 | 102.25 | 102.25 | 0.39% | 26,400 |
| Aug 27, 2026 | 97.00 | 107.70 | 96.05 | 101.85 | 101.85 | 3.24% | 80,000 |
| Aug 26, 2026 | 95.05 | 100.00 | 92.55 | 98.65 | 98.65 | 8.47% | 78,800 |
| Aug 25, 2026 | 95.60 | 95.60 | 90.00 | 90.95 | 90.95 | -0.60% | 26,800 |
| Aug 24, 2026 | 90.50 | 93.00 | 90.50 | 91.50 | 91.50 | 2.23% | 38,000 |
| Aug 21, 2026 | 90.00 | 91.20 | 87.00 | 89.50 | 89.50 | 2.99% | 28,400 |
| Aug 20, 2026 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | 4.95% | 34,000 |
| Aug 19, 2026 | 75.00 | 82.80 | 75.00 | 82.80 | 82.80 | 4.94% | 88,000 |
| Aug 18, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | -5.00% | 7,200 |
| Aug 17, 2026 | 83.05 | 84.00 | 83.05 | 83.05 | 83.05 | -4.98% | 10,800 |
| Aug 14, 2026 | 93.75 | 93.75 | 87.40 | 87.40 | 87.40 | -5.00% | 56,000 |
| Aug 13, 2026 | 92.00 | 92.00 | 91.00 | 92.00 | 92.00 | 4.96% | 125,600 |
| Aug 12, 2026 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | 4.97% | 8,400 |