Nesco Limited (NSE:NESCO)
India · Delayed Price · Currency is INR 1,055.40
+12.30 (1.18%)
At close: Mar 20, 2026
Nesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1,052.00 | 1,062.10 | 1,046.50 | 1,062.10 | - | 1.82% | 40,517 |
| Mar 19, 2026 | 1,045.00 | 1,058.80 | 1,033.50 | 1,043.10 | 1,043.10 | -2.20% | 40,515 |
| Mar 18, 2026 | 1,025.00 | 1,074.00 | 1,025.00 | 1,066.60 | 1,066.60 | 2.03% | 46,857 |
| Mar 17, 2026 | 1,023.00 | 1,066.60 | 1,018.50 | 1,045.40 | 1,045.40 | 2.32% | 32,987 |
| Mar 16, 2026 | 1,026.50 | 1,030.00 | 1,005.00 | 1,021.70 | 1,021.70 | 0.01% | 52,056 |
| Mar 13, 2026 | 1,064.00 | 1,066.00 | 1,005.50 | 1,021.60 | 1,021.60 | -4.17% | 73,703 |
| Mar 12, 2026 | 1,055.00 | 1,084.00 | 1,043.70 | 1,066.00 | 1,066.00 | -0.13% | 23,005 |
| Mar 11, 2026 | 1,088.60 | 1,095.50 | 1,060.10 | 1,067.40 | 1,067.40 | -1.43% | 42,384 |
| Mar 10, 2026 | 1,074.10 | 1,087.70 | 1,068.80 | 1,082.90 | 1,082.90 | 1.35% | 25,217 |
| Mar 9, 2026 | 1,069.00 | 1,072.40 | 1,044.80 | 1,068.50 | 1,068.50 | -1.52% | 39,371 |
| Mar 6, 2026 | 1,097.80 | 1,110.40 | 1,074.20 | 1,085.00 | 1,085.00 | -2.06% | 42,647 |
| Mar 5, 2026 | 1,081.30 | 1,121.90 | 1,081.30 | 1,107.80 | 1,107.80 | 2.99% | 72,468 |
| Mar 4, 2026 | 1,089.60 | 1,093.80 | 1,058.50 | 1,075.60 | 1,075.60 | -1.78% | 82,282 |
| Mar 2, 2026 | 1,102.10 | 1,117.70 | 1,087.90 | 1,095.10 | 1,095.10 | -2.54% | 66,448 |
| Feb 27, 2026 | 1,145.70 | 1,150.60 | 1,117.10 | 1,123.60 | 1,123.60 | -2.35% | 32,671 |
| Feb 26, 2026 | 1,144.20 | 1,157.90 | 1,131.30 | 1,150.60 | 1,150.60 | 0.56% | 62,792 |
| Feb 25, 2026 | 1,115.70 | 1,149.00 | 1,115.00 | 1,144.20 | 1,144.20 | 2.55% | 28,815 |
| Feb 24, 2026 | 1,135.10 | 1,140.10 | 1,101.20 | 1,115.70 | 1,115.70 | -2.22% | 54,484 |
| Feb 23, 2026 | 1,142.10 | 1,154.90 | 1,107.00 | 1,141.00 | 1,141.00 | -0.15% | 40,901 |
| Feb 20, 2026 | 1,145.00 | 1,145.00 | 1,119.80 | 1,142.70 | 1,142.70 | 0.55% | 27,023 |
| Feb 19, 2026 | 1,177.60 | 1,177.60 | 1,126.60 | 1,136.40 | 1,136.40 | -3.50% | 55,814 |
| Feb 18, 2026 | 1,182.30 | 1,190.20 | 1,171.00 | 1,177.60 | 1,177.60 | 0.20% | 19,139 |
| Feb 17, 2026 | 1,170.40 | 1,195.80 | 1,169.60 | 1,175.30 | 1,175.30 | -0.09% | 66,152 |
| Feb 16, 2026 | 1,165.00 | 1,198.00 | 1,161.10 | 1,176.40 | 1,176.40 | -0.89% | 31,296 |
| Feb 13, 2026 | 1,197.30 | 1,202.00 | 1,180.00 | 1,187.00 | 1,187.00 | -2.29% | 29,114 |
| Feb 12, 2026 | 1,219.60 | 1,245.00 | 1,186.10 | 1,214.80 | 1,214.80 | -0.05% | 63,552 |
| Feb 11, 2026 | 1,233.90 | 1,233.90 | 1,204.30 | 1,215.40 | 1,215.40 | -0.52% | 26,953 |
| Feb 10, 2026 | 1,194.50 | 1,234.00 | 1,170.50 | 1,221.70 | 1,221.70 | 3.11% | 79,763 |
| Feb 9, 2026 | 1,135.00 | 1,195.00 | 1,133.20 | 1,184.90 | 1,184.90 | 4.26% | 108,091 |
| Feb 6, 2026 | 1,130.10 | 1,143.00 | 1,119.20 | 1,136.50 | 1,136.50 | 0.57% | 25,174 |
| Feb 5, 2026 | 1,172.40 | 1,172.40 | 1,118.30 | 1,130.10 | 1,130.10 | -3.61% | 66,168 |
| Feb 4, 2026 | 1,156.10 | 1,178.20 | 1,142.30 | 1,172.40 | 1,172.40 | 0.65% | 39,858 |
| Feb 3, 2026 | 1,165.00 | 1,174.80 | 1,141.80 | 1,164.80 | 1,164.80 | 2.37% | 45,418 |
| Feb 2, 2026 | 1,093.00 | 1,145.00 | 1,093.00 | 1,137.80 | 1,137.80 | 1.48% | 52,907 |
| Feb 1, 2026 | 1,139.60 | 1,160.00 | 1,102.00 | 1,121.20 | 1,121.20 | -1.61% | 24,369 |
| Jan 30, 2026 | 1,090.00 | 1,145.40 | 1,090.00 | 1,139.60 | 1,139.60 | 3.82% | 49,141 |
| Jan 29, 2026 | 1,098.90 | 1,107.10 | 1,075.00 | 1,097.70 | 1,097.70 | -0.05% | 68,315 |
| Jan 28, 2026 | 1,099.30 | 1,118.40 | 1,080.10 | 1,098.20 | 1,098.20 | -0.93% | 66,922 |
| Jan 27, 2026 | 1,152.20 | 1,152.20 | 1,105.30 | 1,108.50 | 1,108.50 | -3.12% | 54,020 |
| Jan 23, 2026 | 1,167.30 | 1,200.10 | 1,135.10 | 1,144.20 | 1,144.20 | -3.03% | 42,670 |
| Jan 22, 2026 | 1,134.10 | 1,187.00 | 1,134.10 | 1,180.00 | 1,180.00 | 4.42% | 67,930 |
| Jan 21, 2026 | 1,124.90 | 1,144.80 | 1,105.20 | 1,130.10 | 1,130.10 | 0.87% | 68,579 |
| Jan 20, 2026 | 1,150.40 | 1,167.50 | 1,113.80 | 1,120.30 | 1,120.30 | -2.21% | 87,724 |
| Jan 19, 2026 | 1,157.00 | 1,171.80 | 1,139.50 | 1,145.60 | 1,145.60 | -3.13% | 34,067 |
| Jan 16, 2026 | 1,160.00 | 1,191.00 | 1,160.00 | 1,182.60 | 1,182.60 | 1.65% | 42,172 |
| Jan 14, 2026 | 1,152.70 | 1,168.00 | 1,152.50 | 1,163.40 | 1,163.40 | 0.03% | 19,110 |
| Jan 13, 2026 | 1,156.80 | 1,174.00 | 1,147.80 | 1,163.10 | 1,163.10 | 0.42% | 32,551 |
| Jan 12, 2026 | 1,166.30 | 1,169.20 | 1,136.40 | 1,158.20 | 1,158.20 | -0.99% | 35,777 |
| Jan 9, 2026 | 1,188.40 | 1,194.10 | 1,164.70 | 1,169.80 | 1,169.80 | -2.37% | 57,219 |
| Jan 8, 2026 | 1,240.00 | 1,244.00 | 1,177.70 | 1,198.20 | 1,198.20 | -3.71% | 59,189 |