Nephrocare Health Services Limited (NSE:NEPHROPLUS)
India · Delayed Price · Currency is INR 694.10
+19.95 (2.96%)
At close: Aug 21, 2026
NSE:NEPHROPLUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 633.00 | 679.55 | 633.00 | 672.65 | 672.65 | 7.37% | 378,990 |
| Jul 21, 2026 | 629.95 | 640.25 | 618.00 | 626.50 | 626.50 | -0.37% | 158,906 |
| Jul 20, 2026 | 623.50 | 646.85 | 623.50 | 628.80 | 628.80 | -1.09% | 76,150 |
| Jul 17, 2026 | 632.00 | 640.00 | 625.95 | 635.70 | 635.70 | -0.02% | 66,494 |
| Jul 16, 2026 | 641.25 | 645.20 | 633.00 | 635.80 | 635.80 | -0.10% | 57,631 |
| Jul 15, 2026 | 647.00 | 655.10 | 634.00 | 636.45 | 636.45 | -1.55% | 151,617 |
| Jul 14, 2026 | 649.90 | 661.00 | 638.20 | 646.45 | 646.45 | 0.87% | 133,425 |
| Jul 13, 2026 | 649.85 | 657.25 | 636.50 | 640.90 | 640.90 | -1.25% | 115,851 |
| Jul 10, 2026 | 670.00 | 670.00 | 645.50 | 649.00 | 649.00 | 2.46% | 222,700 |
| Jul 9, 2026 | 639.50 | 651.55 | 621.60 | 633.40 | 633.40 | -0.96% | 1,332,913 |
| Jul 8, 2026 | 657.05 | 666.70 | 630.20 | 639.55 | 639.55 | -3.03% | 99,957 |
| Jul 7, 2026 | 679.00 | 679.00 | 655.05 | 659.55 | 659.55 | -2.42% | 49,839 |
| Jul 6, 2026 | 678.95 | 680.00 | 664.60 | 675.90 | 675.90 | 0.59% | 62,113 |
| Jul 3, 2026 | 670.00 | 677.05 | 662.30 | 671.95 | 671.95 | -0.44% | 86,866 |
| Jul 2, 2026 | 686.95 | 686.95 | 668.45 | 674.95 | 674.95 | -0.52% | 45,934 |
| Jul 1, 2026 | 686.40 | 686.40 | 667.25 | 678.50 | 678.50 | 0.17% | 56,163 |
| Jun 30, 2026 | 656.00 | 690.20 | 648.10 | 677.35 | 677.35 | 2.91% | 227,604 |
| Jun 29, 2026 | 670.00 | 676.80 | 650.25 | 658.20 | 658.20 | 0.04% | 141,557 |
| Jun 25, 2026 | 678.75 | 684.90 | 650.00 | 657.95 | 657.95 | -3.21% | 177,837 |
| Jun 24, 2026 | 694.35 | 695.05 | 676.20 | 679.75 | 679.75 | -1.51% | 197,476 |
| Jun 23, 2026 | 726.40 | 726.45 | 680.00 | 690.15 | 690.15 | -4.73% | 335,103 |
| 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 |