Nephrocare Health Services Limited (NSE:NEPHROPLUS)
India · Delayed Price · Currency is INR 581.85
-6.25 (-1.06%)
At close: Feb 18, 2026
NSE:NEPHROPLUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 507.00 | 517.85 | 504.25 | 514.50 | 514.50 | 1.83% | 560,942 |
| Jan 16, 2026 | 490.00 | 507.00 | 487.60 | 505.25 | 505.25 | 2.40% | 293,120 |
| Jan 14, 2026 | 473.00 | 495.25 | 472.60 | 493.40 | 493.40 | 2.79% | 357,866 |
| Jan 13, 2026 | 490.00 | 499.60 | 473.00 | 480.00 | 480.00 | -1.15% | 204,452 |
| Jan 12, 2026 | 495.00 | 496.00 | 479.65 | 485.60 | 485.60 | -2.12% | 243,411 |
| Jan 9, 2026 | 485.05 | 501.00 | 470.55 | 496.10 | 496.10 | 1.17% | 472,654 |
| Jan 8, 2026 | 504.00 | 512.05 | 486.50 | 490.35 | 490.35 | -2.53% | 487,793 |
| Jan 7, 2026 | 492.00 | 504.50 | 490.55 | 503.10 | 503.10 | 2.14% | 382,032 |
| Jan 6, 2026 | 475.00 | 512.50 | 475.00 | 492.55 | 492.55 | 2.64% | 1,282,353 |
| Jan 5, 2026 | 474.35 | 488.00 | 472.60 | 479.90 | 479.90 | 1.16% | 337,094 |
| Jan 2, 2026 | 457.00 | 478.15 | 457.00 | 474.40 | 474.40 | 4.08% | 297,576 |
| Jan 1, 2026 | 468.70 | 468.70 | 453.25 | 455.80 | 455.80 | -2.75% | 127,387 |
| Dec 31, 2025 | 464.90 | 472.90 | 461.10 | 468.70 | 468.70 | 0.88% | 149,985 |
| Dec 30, 2025 | 467.60 | 470.95 | 461.85 | 464.60 | 464.60 | 0.23% | 231,515 |
| Dec 29, 2025 | 480.05 | 490.45 | 461.00 | 463.55 | 463.55 | -2.66% | 388,056 |
| Dec 26, 2025 | 476.95 | 497.00 | 472.70 | 476.20 | 476.20 | 0.17% | 1,325,841 |
| Dec 24, 2025 | 462.95 | 485.00 | 461.55 | 475.40 | 475.40 | 2.57% | 1,421,113 |
| Dec 23, 2025 | 465.00 | 467.05 | 457.10 | 463.50 | 463.50 | -0.42% | 312,809 |
| Dec 22, 2025 | 449.00 | 480.50 | 447.50 | 465.45 | 465.45 | 3.63% | 1,269,078 |
| Dec 19, 2025 | 456.00 | 469.35 | 446.00 | 449.15 | 449.15 | -2.72% | 957,271 |
| Dec 18, 2025 | 472.50 | 478.50 | 456.10 | 461.70 | 461.70 | -2.03% | 1,470,229 |