Nephrocare Health Services Limited (NSE:NEPHROPLUS)
India · Delayed Price · Currency is INR 528.60
+0.30 (0.06%)
At close: Apr 2, 2026
NSE:NEPHROPLUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 522.60 | 533.00 | 506.20 | 528.60 | 528.60 | 0.06% | 36,825 |
| Apr 1, 2026 | 532.40 | 541.95 | 521.00 | 528.30 | 528.30 | 4.23% | 54,931 |
| Mar 30, 2026 | 516.55 | 519.85 | 501.85 | 506.85 | 506.85 | -3.32% | 41,932 |
| Mar 27, 2026 | 532.00 | 532.00 | 510.00 | 524.25 | 524.25 | -1.31% | 45,264 |
| Mar 25, 2026 | 533.05 | 538.45 | 524.10 | 531.20 | 531.20 | 1.10% | 45,122 |
| Mar 24, 2026 | 515.90 | 530.00 | 495.95 | 525.40 | 525.40 | 4.87% | 62,563 |
| Mar 23, 2026 | 530.35 | 535.00 | 489.85 | 501.00 | 501.00 | -5.99% | 92,031 |
| Mar 20, 2026 | 530.15 | 555.00 | 526.10 | 532.90 | 532.90 | 0.64% | 88,397 |
| Mar 19, 2026 | 547.00 | 548.70 | 520.35 | 529.50 | 529.50 | -4.41% | 43,263 |
| Mar 18, 2026 | 514.00 | 557.00 | 514.00 | 553.95 | 553.95 | 7.51% | 90,946 |
| Mar 17, 2026 | 524.20 | 539.10 | 509.00 | 515.25 | 515.25 | -2.19% | 54,882 |
| Mar 16, 2026 | 540.00 | 544.00 | 515.10 | 526.80 | 526.80 | -2.14% | 64,981 |
| Mar 13, 2026 | 564.50 | 564.50 | 530.30 | 538.30 | 538.30 | -3.88% | 92,699 |
| Mar 12, 2026 | 571.75 | 580.00 | 558.00 | 560.00 | 560.00 | -3.52% | 40,129 |
| Mar 11, 2026 | 597.70 | 597.95 | 575.90 | 580.45 | 580.45 | -1.19% | 41,032 |
| Mar 10, 2026 | 562.95 | 590.35 | 562.95 | 587.45 | 587.45 | 4.58% | 43,436 |
| Mar 9, 2026 | 554.00 | 563.85 | 535.85 | 561.70 | 561.70 | -0.38% | 59,594 |
| Mar 6, 2026 | 549.00 | 574.10 | 549.00 | 563.85 | 563.85 | 2.09% | 53,444 |
| Mar 5, 2026 | 559.00 | 571.65 | 545.50 | 552.30 | 552.30 | -1.02% | 46,505 |
| Mar 4, 2026 | 580.05 | 580.40 | 555.00 | 558.00 | 558.00 | -4.26% | 76,249 |
| Mar 2, 2026 | 568.00 | 596.00 | 552.00 | 582.85 | 582.85 | -1.84% | 94,331 |
| Feb 27, 2026 | 614.30 | 616.00 | 586.75 | 593.80 | 593.80 | -2.09% | 124,914 |
| Feb 26, 2026 | 569.75 | 614.00 | 569.75 | 606.45 | 606.45 | 5.38% | 173,297 |
| Feb 25, 2026 | 567.05 | 584.40 | 561.00 | 575.50 | 575.50 | 1.42% | 79,213 |
| Feb 24, 2026 | 560.05 | 579.00 | 560.05 | 567.45 | 567.45 | 0.03% | 41,090 |
| Feb 23, 2026 | 560.05 | 574.30 | 560.05 | 567.30 | 567.30 | 1.51% | 40,392 |
| Feb 20, 2026 | 569.90 | 578.25 | 552.60 | 558.85 | 558.85 | -2.14% | 85,874 |
| Feb 19, 2026 | 579.95 | 588.80 | 563.80 | 571.10 | 571.10 | -1.85% | 45,580 |
| Feb 18, 2026 | 588.00 | 589.45 | 577.20 | 581.85 | 581.85 | -1.06% | 49,294 |
| Feb 17, 2026 | 548.45 | 596.80 | 546.95 | 588.10 | 588.10 | 5.77% | 168,897 |
| Feb 16, 2026 | 571.00 | 576.45 | 552.60 | 556.00 | 556.00 | -2.92% | 49,051 |
| Feb 13, 2026 | 575.25 | 588.25 | 566.65 | 572.70 | 572.70 | -0.44% | 117,242 |
| Feb 12, 2026 | 582.00 | 589.00 | 568.10 | 575.25 | 575.25 | -1.15% | 183,232 |
| Feb 11, 2026 | 557.00 | 603.80 | 544.20 | 581.95 | 581.95 | 8.64% | 3,209,741 |
| Feb 10, 2026 | 529.60 | 544.15 | 516.70 | 535.65 | 535.65 | 1.52% | 104,446 |
| Feb 9, 2026 | 534.90 | 534.90 | 525.00 | 527.65 | 527.65 | -0.51% | 33,173 |
| Feb 6, 2026 | 519.00 | 536.70 | 515.60 | 530.35 | 530.35 | 2.00% | 78,495 |
| Feb 5, 2026 | 529.00 | 536.75 | 516.60 | 519.95 | 519.95 | -1.23% | 45,275 |
| Feb 4, 2026 | 513.50 | 529.90 | 510.90 | 526.40 | 526.40 | 2.48% | 47,446 |
| Feb 3, 2026 | 530.00 | 539.00 | 509.80 | 513.65 | 513.65 | -1.17% | 98,042 |
| Feb 2, 2026 | 521.50 | 525.00 | 512.80 | 519.75 | 519.75 | -0.31% | 94,440 |
| Feb 1, 2026 | 527.00 | 534.50 | 510.20 | 521.35 | 521.35 | -1.20% | 67,442 |
| Jan 30, 2026 | 508.30 | 534.90 | 505.55 | 527.70 | 527.70 | 3.01% | 219,872 |
| Jan 29, 2026 | 510.00 | 516.50 | 506.70 | 512.30 | 512.30 | 0.38% | 69,315 |
| Jan 28, 2026 | 510.05 | 517.75 | 506.05 | 510.35 | 510.35 | -0.30% | 95,367 |
| Jan 27, 2026 | 506.00 | 515.25 | 498.35 | 511.90 | 511.90 | 0.66% | 208,784 |
| Jan 23, 2026 | 496.30 | 514.00 | 496.30 | 508.55 | 508.55 | 2.47% | 276,094 |
| Jan 22, 2026 | 500.10 | 506.40 | 494.55 | 496.30 | 496.30 | -0.92% | 59,659 |
| Jan 21, 2026 | 495.00 | 508.00 | 476.35 | 500.90 | 500.90 | 1.24% | 208,948 |
| Jan 20, 2026 | 515.90 | 516.95 | 488.05 | 494.75 | 494.75 | -3.84% | 364,150 |