Nephrocare Health Services Limited (NSE:NEPHROPLUS)
India · Delayed Price · Currency is INR 620.55
-9.85 (-1.56%)
Nov 12, 2026, 3:29 PM IST
NSE:NEPHROPLUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 636.25 | 639.00 | 620.55 | 620.55 | 620.55 | -1.56% | 56,056 |
| Nov 11, 2026 | 621.00 | 633.00 | 614.25 | 630.40 | 630.40 | 1.67% | 88,749 |
| Nov 9, 2026 | 619.45 | 623.00 | 612.20 | 620.05 | 620.05 | 0.10% | 40,193 |
| Nov 8, 2026 | 612.00 | 620.10 | 606.35 | 619.45 | 619.45 | 2.94% | 22,848 |
| Nov 6, 2026 | 606.40 | 609.25 | 590.00 | 601.75 | 601.75 | -0.22% | 107,655 |
| Nov 5, 2026 | 634.45 | 634.45 | 599.95 | 603.10 | 603.10 | -3.09% | 188,210 |
| Nov 4, 2026 | 624.00 | 635.20 | 585.50 | 622.35 | 622.35 | -0.36% | 511,013 |
| Nov 3, 2026 | 624.00 | 634.35 | 616.20 | 624.60 | 624.60 | 0.05% | 49,958 |
| Nov 2, 2026 | 609.55 | 628.40 | 601.25 | 624.30 | 624.30 | 1.59% | 89,890 |
| Oct 30, 2026 | 625.50 | 628.35 | 609.90 | 614.55 | 614.55 | -2.23% | 89,116 |
| Oct 29, 2026 | 632.70 | 638.40 | 625.00 | 628.55 | 628.55 | 0.02% | 65,444 |
| Oct 28, 2026 | 634.60 | 637.90 | 625.45 | 628.40 | 628.40 | -0.98% | 59,025 |
| Oct 27, 2026 | 608.00 | 639.60 | 603.25 | 634.60 | 634.60 | 4.48% | 166,220 |
| Oct 26, 2026 | 597.00 | 609.60 | 589.50 | 607.40 | 607.40 | 1.84% | 119,042 |
| Oct 23, 2026 | 604.00 | 604.00 | 580.20 | 596.45 | 596.45 | -0.99% | 148,080 |
| 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 |