Nephro Care India Limited (NSE:NEPHROCARE)
India · Delayed Price · Currency is INR 64.25
+1.40 (2.23%)
At close: Jul 31, 2026
Nephro Care India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 62.85 | 64.50 | 62.85 | 64.25 | 64.25 | 2.23% | 8,800 |
| Jul 30, 2026 | 61.50 | 62.90 | 61.50 | 62.85 | 62.85 | -0.16% | 4,400 |
| Jul 29, 2026 | 62.00 | 63.00 | 60.50 | 62.95 | 62.95 | 1.53% | 13,600 |
| Jul 28, 2026 | 61.65 | 62.75 | 60.55 | 62.00 | 62.00 | -1.59% | 10,000 |
| Jul 27, 2026 | 63.20 | 64.95 | 60.00 | 63.00 | 63.00 | 0.08% | 29,600 |
| Jul 24, 2026 | 63.70 | 66.35 | 62.80 | 62.95 | 62.95 | -1.18% | 4,400 |
| Jul 23, 2026 | 66.00 | 68.45 | 63.70 | 63.70 | 63.70 | -2.60% | 8,400 |
| Jul 22, 2026 | 63.50 | 65.95 | 63.50 | 65.40 | 65.40 | 1.79% | 6,800 |
| Jul 21, 2026 | 63.40 | 64.75 | 62.00 | 64.25 | 64.25 | -1.53% | 14,000 |
| Jul 20, 2026 | 65.45 | 65.45 | 62.20 | 65.25 | 65.25 | -0.31% | 13,600 |
| Jul 17, 2026 | 64.95 | 65.70 | 64.95 | 65.45 | 65.45 | 0.77% | 2,000 |
| Jul 16, 2026 | 65.00 | 65.70 | 64.00 | 64.95 | 64.95 | -1.52% | 9,600 |
| Jul 15, 2026 | 63.40 | 67.40 | 62.75 | 65.95 | 65.95 | -0.15% | 26,800 |
| Jul 14, 2026 | 67.90 | 68.95 | 64.55 | 66.05 | 66.05 | -2.72% | 20,800 |
| Jul 13, 2026 | 71.50 | 72.00 | 67.90 | 67.90 | 67.90 | -4.97% | 14,000 |
| Jul 10, 2026 | 70.25 | 73.75 | 70.00 | 71.45 | 71.45 | 1.71% | 15,600 |
| Jul 9, 2026 | 67.55 | 72.45 | 65.55 | 70.25 | 70.25 | 1.81% | 28,800 |
| Jul 8, 2026 | 68.10 | 72.05 | 68.10 | 69.00 | 69.00 | -1.64% | 8,800 |
| Jul 7, 2026 | 69.95 | 72.90 | 69.70 | 70.15 | 70.15 | 0.29% | 4,800 |
| Jul 6, 2026 | 67.55 | 70.15 | 67.00 | 69.95 | 69.95 | 3.55% | 8,800 |
| Jul 3, 2026 | 69.00 | 70.60 | 67.55 | 67.55 | 67.55 | -1.53% | 8,000 |
| Jul 2, 2026 | 70.60 | 70.60 | 68.00 | 68.60 | 68.60 | 0.96% | 8,000 |
| Jul 1, 2026 | 67.00 | 67.95 | 65.05 | 67.95 | 67.95 | 3.50% | 6,800 |
| Jun 30, 2026 | 64.00 | 67.25 | 62.15 | 65.65 | 65.65 | 2.02% | 14,400 |
| Jun 29, 2026 | 70.30 | 70.30 | 64.05 | 64.35 | 64.35 | -4.45% | 13,200 |
| Jun 25, 2026 | 68.00 | 68.00 | 67.35 | 67.35 | 67.35 | - | 800 |
| Jun 24, 2026 | 67.50 | 68.95 | 67.00 | 67.35 | 67.35 | -0.88% | 10,800 |
| Jun 23, 2026 | 67.70 | 69.05 | 67.00 | 67.95 | 67.95 | -0.07% | 52,400 |
| Jun 22, 2026 | 67.55 | 69.00 | 67.00 | 68.00 | 68.00 | 0.22% | 13,600 |
| Jun 19, 2026 | 69.00 | 69.00 | 67.55 | 67.85 | 67.85 | -1.67% | 12,400 |
| Jun 18, 2026 | 72.00 | 72.00 | 67.00 | 69.00 | 69.00 | 0.22% | 11,600 |
| Jun 17, 2026 | 68.05 | 69.00 | 67.00 | 68.85 | 68.85 | 1.18% | 8,400 |
| Jun 16, 2026 | 69.95 | 69.95 | 68.00 | 68.05 | 68.05 | -1.38% | 8,000 |
| Jun 15, 2026 | 69.60 | 69.60 | 67.55 | 69.00 | 69.00 | -0.86% | 20,800 |
| Jun 12, 2026 | 69.00 | 70.00 | 66.30 | 69.60 | 69.60 | 0.87% | 12,000 |
| Jun 11, 2026 | 72.00 | 72.00 | 68.35 | 69.00 | 69.00 | -2.89% | 6,800 |
| Jun 10, 2026 | 75.90 | 75.90 | 70.80 | 71.05 | 71.05 | -4.05% | 6,800 |
| Jun 9, 2026 | 74.00 | 76.15 | 70.80 | 74.05 | 74.05 | 0.07% | 3,600 |
| Jun 8, 2026 | 71.00 | 77.00 | 71.00 | 74.00 | 74.00 | 0.14% | 9,600 |
| Jun 5, 2026 | 71.30 | 74.90 | 70.10 | 73.90 | 73.90 | 3.57% | 12,000 |
| Jun 4, 2026 | 68.35 | 73.95 | 68.35 | 71.35 | 71.35 | -0.42% | 6,800 |
| Jun 3, 2026 | 68.75 | 72.00 | 65.45 | 71.65 | 71.65 | 4.07% | 13,200 |
| Jun 2, 2026 | 68.85 | 71.00 | 68.85 | 68.85 | 68.85 | -4.97% | 24,000 |
| Jun 1, 2026 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | -4.98% | 10,000 |
| May 29, 2026 | 77.00 | 77.00 | 76.25 | 76.25 | 76.25 | -4.98% | 16,800 |
| 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 |