Nephro Care India Limited (NSE:NEPHROCARE)
India · Delayed Price · Currency is INR 89.50
+2.60 (2.99%)
At close: Aug 21, 2026
Nephro Care India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 4.97% | 37,600 |
| Aug 10, 2026 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | 4.95% | 105,600 |
| Aug 7, 2026 | 75.60 | 75.80 | 75.60 | 75.80 | 75.80 | 4.99% | 25,200 |
| Aug 6, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 4.94% | 14,000 |
| Aug 5, 2026 | 65.55 | 68.80 | 65.00 | 68.80 | 68.80 | 4.96% | 16,800 |
| Aug 4, 2026 | 65.90 | 67.85 | 64.15 | 65.55 | 65.55 | -0.53% | 13,600 |
| Aug 3, 2026 | 64.00 | 65.90 | 62.00 | 65.90 | 65.90 | 2.57% | 16,000 |
| 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 |