Nephrocare Health Services Limited (NSE:NEPHROPLUS)
India · Delayed Price · Currency is INR 607.50
+22.05 (3.77%)
At close: May 22, 2026
NSE:NEPHROPLUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 589.90 | 618.75 | 589.90 | 607.50 | 607.50 | 3.77% | 507,264 |
| May 21, 2026 | 618.00 | 625.80 | 583.10 | 585.45 | 585.45 | -4.67% | 312,211 |
| May 20, 2026 | 629.75 | 632.95 | 582.05 | 614.10 | 614.10 | -5.48% | 508,480 |
| May 19, 2026 | 635.00 | 658.45 | 635.00 | 649.70 | 649.70 | 0.92% | 258,713 |
| May 18, 2026 | 654.00 | 663.90 | 634.85 | 643.75 | 643.75 | -0.03% | 554,095 |
| May 15, 2026 | 589.95 | 657.00 | 589.95 | 643.95 | 643.95 | 10.40% | 1,267,477 |
| May 14, 2026 | 585.35 | 592.55 | 572.10 | 583.30 | 583.30 | 0.45% | 70,037 |
| May 13, 2026 | 577.80 | 610.00 | 573.25 | 580.70 | 580.70 | 1.31% | 231,748 |
| May 12, 2026 | 577.95 | 611.60 | 561.25 | 573.20 | 573.20 | 1.03% | 664,977 |
| May 11, 2026 | 542.25 | 577.00 | 536.00 | 567.35 | 567.35 | 4.11% | 272,395 |
| May 8, 2026 | 545.75 | 550.00 | 540.15 | 544.95 | 544.95 | -0.01% | 94,062 |
| May 7, 2026 | 535.00 | 557.95 | 535.00 | 545.00 | 545.00 | 1.92% | 86,065 |
| May 6, 2026 | 545.60 | 545.60 | 530.80 | 534.75 | 534.75 | -0.58% | 77,199 |
| May 5, 2026 | 550.00 | 550.15 | 533.55 | 537.85 | 537.85 | -1.77% | 214,360 |
| May 4, 2026 | 535.00 | 553.40 | 535.00 | 547.55 | 547.55 | 3.46% | 80,325 |
| Apr 30, 2026 | 532.15 | 534.50 | 520.65 | 529.25 | 529.25 | -0.48% | 54,171 |
| Apr 29, 2026 | 540.60 | 546.80 | 530.00 | 531.80 | 531.80 | -1.45% | 37,942 |
| Apr 28, 2026 | 538.65 | 545.00 | 530.00 | 539.60 | 539.60 | 0.18% | 171,632 |
| Apr 27, 2026 | 533.55 | 546.95 | 533.55 | 538.65 | 538.65 | 0.96% | 55,743 |
| Apr 24, 2026 | 539.00 | 545.15 | 527.00 | 533.55 | 533.55 | -1.22% | 54,657 |
| Apr 23, 2026 | 552.25 | 555.15 | 538.00 | 540.15 | 540.15 | -2.19% | 88,853 |
| Apr 22, 2026 | 563.00 | 565.75 | 548.00 | 552.25 | 552.25 | -1.82% | 99,207 |
| Apr 21, 2026 | 569.00 | 577.85 | 557.20 | 562.50 | 562.50 | -1.86% | 48,298 |
| Apr 20, 2026 | 587.05 | 595.00 | 565.75 | 573.15 | 573.15 | -2.16% | 138,136 |
| Apr 17, 2026 | 571.25 | 594.00 | 571.25 | 585.80 | 585.80 | 3.27% | 124,470 |
| Apr 16, 2026 | 560.00 | 574.80 | 560.00 | 567.25 | 567.25 | 1.32% | 109,831 |
| Apr 15, 2026 | 588.80 | 594.00 | 554.00 | 559.85 | 559.85 | -3.06% | 127,787 |
| Apr 13, 2026 | 555.05 | 586.90 | 542.60 | 577.55 | 577.55 | 3.08% | 77,899 |
| Apr 10, 2026 | 552.00 | 568.00 | 544.95 | 560.30 | 560.30 | 1.45% | 64,579 |
| Apr 9, 2026 | 549.00 | 555.00 | 538.05 | 552.30 | 552.30 | 1.30% | 27,834 |
| Apr 8, 2026 | 543.05 | 557.70 | 532.50 | 545.20 | 545.20 | 2.89% | 129,354 |
| Apr 7, 2026 | 529.00 | 539.00 | 524.55 | 529.90 | 529.90 | 0.76% | 30,302 |
| Apr 6, 2026 | 528.60 | 534.80 | 521.60 | 525.90 | 525.90 | -0.51% | 40,654 |
| 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 |