Nephrocare Health Services Limited (NSE:NEPHROPLUS)
India · Delayed Price · Currency is INR 724.45
-9.30 (-1.27%)
At close: Jun 22, 2026
NSE:NEPHROPLUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 738.60 | 753.45 | 720.10 | 724.45 | 724.45 | -1.27% | 242,835 |
| Jun 19, 2026 | 728.00 | 737.50 | 721.00 | 733.75 | 733.75 | 1.44% | 281,890 |
| Jun 18, 2026 | 732.00 | 745.85 | 713.20 | 723.35 | 723.35 | -1.85% | 261,481 |
| Jun 17, 2026 | 746.00 | 747.00 | 720.65 | 737.00 | 737.00 | -0.82% | 112,979 |
| Jun 16, 2026 | 718.00 | 752.15 | 708.60 | 743.10 | 743.10 | 4.16% | 140,672 |
| Jun 15, 2026 | 761.45 | 767.00 | 705.55 | 713.40 | 713.40 | -4.64% | 295,666 |
| Jun 12, 2026 | 759.00 | 769.75 | 735.00 | 748.15 | 748.15 | -0.42% | 204,486 |
| Jun 11, 2026 | 731.25 | 760.00 | 705.35 | 751.30 | 751.30 | 3.89% | 221,379 |
| Jun 10, 2026 | 719.90 | 741.80 | 701.60 | 723.15 | 723.15 | 1.96% | 377,430 |
| Jun 9, 2026 | 671.55 | 724.00 | 662.25 | 709.25 | 709.25 | 6.65% | 371,524 |
| Jun 8, 2026 | 674.90 | 691.15 | 656.00 | 665.05 | 665.05 | -1.60% | 463,601 |
| Jun 5, 2026 | 661.00 | 683.10 | 661.00 | 675.85 | 675.85 | 2.25% | 244,051 |
| Jun 4, 2026 | 661.00 | 668.20 | 649.50 | 661.00 | 661.00 | 0.11% | 100,019 |
| Jun 3, 2026 | 662.65 | 671.95 | 638.05 | 660.30 | 660.30 | -0.02% | 148,647 |
| Jun 2, 2026 | 637.05 | 664.00 | 624.25 | 660.45 | 660.45 | 3.75% | 265,833 |
| Jun 1, 2026 | 598.70 | 650.00 | 598.70 | 636.60 | 636.60 | 6.33% | 506,215 |
| May 29, 2026 | 605.05 | 615.55 | 596.00 | 598.70 | 598.70 | -1.06% | 150,243 |
| May 27, 2026 | 607.10 | 616.25 | 600.10 | 605.10 | 605.10 | -0.33% | 89,061 |
| May 26, 2026 | 625.00 | 625.00 | 606.55 | 607.10 | 607.10 | -2.10% | 94,033 |
| May 25, 2026 | 612.30 | 626.75 | 612.30 | 620.10 | 620.10 | 2.07% | 162,691 |
| 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 |