Nephrocare Health Services Limited (NSE:NEPHROPLUS)
India · Delayed Price · Currency is INR 648.95
-10.80 (-1.64%)
At close: Oct 1, 2026
NSE:NEPHROPLUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 661.95 | 662.00 | 636.85 | 648.95 | 648.95 | -1.64% | 238,798 |
| Sep 30, 2026 | 665.30 | 669.80 | 655.00 | 659.75 | 659.75 | -0.55% | 391,732 |
| Sep 29, 2026 | 679.95 | 679.95 | 660.00 | 663.40 | 663.40 | -1.57% | 599,435 |
| Sep 28, 2026 | 696.65 | 696.65 | 667.25 | 674.00 | 674.00 | -3.25% | 306,073 |
| Sep 25, 2026 | 715.00 | 719.00 | 693.70 | 696.65 | 696.65 | -1.81% | 592,871 |
| Sep 24, 2026 | 718.40 | 718.40 | 701.00 | 709.50 | 709.50 | -4.37% | 9,381,845 |
| Sep 23, 2026 | 755.10 | 758.40 | 740.00 | 741.90 | 741.90 | -1.01% | 122,493 |
| Sep 22, 2026 | 753.00 | 762.10 | 739.20 | 749.45 | 749.45 | -0.29% | 205,974 |
| Sep 21, 2026 | 747.05 | 759.80 | 735.20 | 751.60 | 751.60 | 1.11% | 144,405 |
| Sep 18, 2026 | 742.00 | 746.95 | 735.10 | 743.35 | 743.35 | 1.12% | 75,741 |
| Sep 17, 2026 | 735.20 | 743.75 | 730.55 | 735.10 | 735.10 | -0.01% | 40,733 |
| Sep 16, 2026 | 734.85 | 742.70 | 710.05 | 735.20 | 735.20 | 0.03% | 144,067 |
| Sep 15, 2026 | 770.00 | 774.95 | 725.00 | 734.95 | 734.95 | -3.97% | 306,493 |
| Sep 11, 2026 | 747.25 | 781.50 | 734.05 | 765.35 | 765.35 | 2.42% | 337,264 |
| Sep 10, 2026 | 733.10 | 751.15 | 731.05 | 747.25 | 747.25 | 1.88% | 204,920 |
| Sep 9, 2026 | 744.10 | 757.70 | 725.75 | 733.45 | 733.45 | -1.43% | 204,496 |
| Sep 8, 2026 | 713.00 | 748.60 | 707.10 | 744.10 | 744.10 | 4.68% | 659,007 |
| Sep 7, 2026 | 704.90 | 715.70 | 697.55 | 710.85 | 710.85 | 1.98% | 189,382 |
| Sep 4, 2026 | 711.85 | 720.00 | 692.00 | 697.05 | 697.05 | -1.37% | 197,509 |
| Sep 3, 2026 | 693.30 | 712.30 | 686.10 | 706.75 | 706.75 | 2.03% | 198,406 |
| Sep 2, 2026 | 695.00 | 699.25 | 677.60 | 692.70 | 692.70 | 0.45% | 168,797 |
| Sep 1, 2026 | 701.00 | 716.15 | 682.20 | 689.60 | 689.60 | 0.97% | 461,009 |
| Aug 31, 2026 | 692.35 | 692.40 | 669.00 | 682.95 | 682.95 | -1.36% | 247,293 |
| Aug 28, 2026 | 692.75 | 703.00 | 690.00 | 692.35 | 692.35 | 1.01% | 81,324 |
| Aug 27, 2026 | 693.65 | 699.30 | 683.00 | 685.45 | 685.45 | -1.18% | 114,061 |
| Aug 26, 2026 | 697.50 | 703.90 | 690.05 | 693.65 | 693.65 | -0.53% | 110,447 |
| Aug 25, 2026 | 695.00 | 707.00 | 680.00 | 697.35 | 697.35 | 1.47% | 145,755 |
| Aug 24, 2026 | 697.05 | 709.50 | 685.00 | 687.25 | 687.25 | -0.99% | 199,297 |
| Aug 21, 2026 | 681.25 | 695.85 | 673.00 | 694.10 | 694.10 | 2.96% | 155,681 |
| Aug 20, 2026 | 698.00 | 698.00 | 673.00 | 674.15 | 674.15 | -2.44% | 205,120 |
| Aug 19, 2026 | 691.05 | 714.05 | 676.10 | 691.00 | 691.00 | -1.16% | 193,664 |
| Aug 18, 2026 | 694.90 | 713.65 | 691.00 | 699.10 | 699.10 | 0.64% | 175,409 |
| Aug 17, 2026 | 702.20 | 704.80 | 691.00 | 694.65 | 694.65 | -0.29% | 111,668 |
| Aug 14, 2026 | 675.90 | 722.00 | 675.60 | 696.70 | 696.70 | 3.08% | 261,296 |
| Aug 13, 2026 | 684.60 | 692.00 | 671.80 | 675.90 | 675.90 | -0.48% | 123,321 |
| Aug 12, 2026 | 725.00 | 725.00 | 677.00 | 679.15 | 679.15 | -4.65% | 380,577 |
| Aug 11, 2026 | 706.10 | 719.40 | 692.05 | 712.30 | 712.30 | 2.09% | 237,830 |
| Aug 10, 2026 | 699.90 | 709.45 | 683.30 | 697.70 | 697.70 | 0.51% | 80,174 |
| Aug 7, 2026 | 691.65 | 696.60 | 682.05 | 694.15 | 694.15 | 0.36% | 57,938 |
| Aug 6, 2026 | 711.00 | 711.00 | 690.00 | 691.65 | 691.65 | -2.57% | 80,857 |
| Aug 5, 2026 | 724.85 | 724.85 | 693.05 | 709.90 | 709.90 | -0.46% | 134,134 |
| Aug 4, 2026 | 688.80 | 718.20 | 682.00 | 713.15 | 713.15 | 3.54% | 165,491 |
| Aug 3, 2026 | 689.00 | 699.00 | 676.50 | 688.75 | 688.75 | 1.04% | 100,842 |
| Jul 31, 2026 | 684.70 | 691.55 | 662.60 | 681.65 | 681.65 | -0.21% | 77,557 |
| Jul 30, 2026 | 709.00 | 709.00 | 681.00 | 683.10 | 683.10 | -3.25% | 111,667 |
| Jul 29, 2026 | 699.00 | 711.90 | 682.55 | 706.05 | 706.05 | 2.36% | 232,315 |
| Jul 28, 2026 | 681.90 | 695.00 | 677.00 | 689.80 | 689.80 | 1.20% | 181,380 |
| Jul 27, 2026 | 675.00 | 684.45 | 669.00 | 681.65 | 681.65 | 1.27% | 105,459 |
| Jul 24, 2026 | 677.90 | 687.00 | 668.50 | 673.10 | 673.10 | -0.71% | 87,056 |
| Jul 23, 2026 | 679.55 | 692.00 | 667.10 | 677.90 | 677.90 | 0.78% | 373,046 |