Nephrocare Health Services Limited (NSE:NEPHROPLUS)
India · Delayed Price · Currency is INR 602.40
-6.50 (-1.07%)
At close: Oct 22, 2026
NSE:NEPHROPLUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 602.00 | 607.25 | 595.00 | 602.40 | 602.40 | -1.07% | 122,221 |
| Oct 21, 2026 | 607.00 | 615.20 | 602.80 | 608.90 | 608.90 | -0.43% | 108,595 |
| Oct 19, 2026 | 612.00 | 618.80 | 603.60 | 611.55 | 611.55 | -0.46% | 152,507 |
| Oct 16, 2026 | 611.65 | 619.40 | 609.25 | 614.35 | 614.35 | 0.44% | 135,447 |
| Oct 15, 2026 | 619.00 | 622.65 | 609.00 | 611.65 | 611.65 | -0.89% | 161,338 |
| Oct 14, 2026 | 621.50 | 623.45 | 608.40 | 617.15 | 617.15 | -0.61% | 134,499 |
| Oct 13, 2026 | 608.10 | 624.20 | 601.05 | 620.95 | 620.95 | 0.23% | 251,850 |
| Oct 12, 2026 | 616.40 | 630.35 | 612.30 | 619.55 | 619.55 | 0.51% | 203,254 |
| Oct 9, 2026 | 629.80 | 631.15 | 608.00 | 616.40 | 616.40 | -1.68% | 229,573 |
| Oct 8, 2026 | 641.60 | 647.55 | 620.80 | 626.95 | 626.95 | -2.28% | 176,599 |
| Oct 7, 2026 | 640.00 | 645.30 | 632.10 | 641.60 | 641.60 | 1.11% | 96,021 |
| Oct 6, 2026 | 639.00 | 642.00 | 628.00 | 634.55 | 634.55 | -0.49% | 438,059 |
| Oct 5, 2026 | 653.50 | 658.00 | 635.00 | 637.65 | 637.65 | -1.74% | 135,567 |
| 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 |