Nesco Limited (NSE:NESCO)
India · Delayed Price · Currency is INR 1,480.50
-33.80 (-2.23%)
Sep 16, 2025, 3:29 PM IST
Nesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1,514.90 | 1,525.10 | 1,474.00 | 1,480.50 | 1,480.50 | -2.23% | 76,200 |
| Sep 15, 2025 | 1,543.20 | 1,549.60 | 1,505.00 | 1,514.30 | 1,514.30 | -1.50% | 63,246 |
| Sep 12, 2025 | 1,578.30 | 1,608.10 | 1,525.40 | 1,537.30 | 1,537.30 | -2.59% | 153,233 |
| Sep 11, 2025 | 1,530.30 | 1,638.90 | 1,515.30 | 1,578.10 | 1,578.10 | 3.53% | 503,295 |
| Sep 10, 2025 | 1,521.60 | 1,558.90 | 1,512.70 | 1,524.30 | 1,524.30 | 0.18% | 75,729 |
| Sep 9, 2025 | 1,570.00 | 1,571.40 | 1,510.00 | 1,521.60 | 1,521.60 | -0.58% | 116,928 |
| Sep 8, 2025 | 1,436.00 | 1,564.00 | 1,423.50 | 1,530.40 | 1,530.40 | 7.64% | 554,489 |
| Sep 5, 2025 | 1,458.00 | 1,460.60 | 1,407.10 | 1,421.80 | 1,421.80 | -2.33% | 66,000 |
| Sep 4, 2025 | 1,464.90 | 1,475.10 | 1,441.60 | 1,455.70 | 1,455.70 | 0.57% | 70,628 |
| Sep 3, 2025 | 1,422.80 | 1,460.40 | 1,406.30 | 1,447.50 | 1,447.50 | 2.20% | 49,437 |
| Sep 2, 2025 | 1,460.50 | 1,460.50 | 1,410.10 | 1,416.40 | 1,416.40 | -2.03% | 44,621 |
| Sep 1, 2025 | 1,422.00 | 1,454.00 | 1,399.60 | 1,445.80 | 1,445.80 | 2.93% | 59,651 |
| Aug 29, 2025 | 1,417.10 | 1,435.00 | 1,389.00 | 1,404.60 | 1,404.60 | 0.03% | 50,684 |
| Aug 28, 2025 | 1,427.00 | 1,435.80 | 1,392.40 | 1,404.20 | 1,404.20 | -2.42% | 64,272 |
| Aug 26, 2025 | 1,445.00 | 1,466.20 | 1,420.00 | 1,439.00 | 1,439.00 | -0.03% | 111,902 |
| Aug 25, 2025 | 1,445.10 | 1,469.80 | 1,433.00 | 1,439.50 | 1,439.50 | -0.40% | 79,086 |
| Aug 22, 2025 | 1,442.50 | 1,452.70 | 1,409.70 | 1,445.30 | 1,445.30 | 0.19% | 71,509 |
| Aug 21, 2025 | 1,464.90 | 1,473.90 | 1,429.00 | 1,442.50 | 1,442.50 | -1.27% | 81,298 |
| Aug 20, 2025 | 1,431.00 | 1,468.00 | 1,401.00 | 1,461.00 | 1,461.00 | 2.82% | 207,607 |
| Aug 19, 2025 | 1,441.00 | 1,453.20 | 1,413.30 | 1,420.90 | 1,420.90 | -1.18% | 89,426 |
| Aug 18, 2025 | 1,367.00 | 1,449.80 | 1,358.10 | 1,437.80 | 1,437.80 | 6.03% | 581,467 |
| Aug 14, 2025 | 1,353.10 | 1,372.30 | 1,343.60 | 1,356.00 | 1,356.00 | 0.71% | 42,989 |
| Aug 13, 2025 | 1,374.90 | 1,410.00 | 1,335.80 | 1,346.40 | 1,346.40 | -1.91% | 108,698 |
| Aug 12, 2025 | 1,377.90 | 1,382.00 | 1,350.00 | 1,372.60 | 1,372.60 | -0.17% | 66,303 |
| Aug 11, 2025 | 1,365.90 | 1,385.50 | 1,338.90 | 1,374.90 | 1,374.90 | 0.66% | 63,057 |
| Aug 8, 2025 | 1,376.20 | 1,387.70 | 1,352.10 | 1,365.90 | 1,365.90 | -0.75% | 63,764 |
| Aug 7, 2025 | 1,366.40 | 1,396.90 | 1,352.60 | 1,376.20 | 1,376.20 | 0.19% | 114,546 |
| Aug 6, 2025 | 1,359.50 | 1,388.90 | 1,342.20 | 1,373.60 | 1,373.60 | 1.23% | 112,137 |
| Aug 5, 2025 | 1,360.00 | 1,370.00 | 1,337.70 | 1,356.90 | 1,356.90 | 0.24% | 64,399 |
| Aug 4, 2025 | 1,343.70 | 1,364.80 | 1,327.00 | 1,353.70 | 1,353.70 | 0.74% | 102,074 |
| Aug 1, 2025 | 1,370.10 | 1,428.80 | 1,335.20 | 1,343.70 | 1,343.70 | -2.53% | 259,770 |
| Jul 31, 2025 | 1,280.00 | 1,399.90 | 1,261.00 | 1,378.60 | 1,378.60 | 5.91% | 605,305 |
| Jul 30, 2025 | 1,230.10 | 1,339.00 | 1,224.20 | 1,301.70 | 1,301.70 | 4.50% | 1,018,547 |
| Jul 29, 2025 | 1,230.00 | 1,250.00 | 1,211.50 | 1,245.60 | 1,245.60 | 0.86% | 61,713 |
| Jul 28, 2025 | 1,239.70 | 1,268.70 | 1,227.90 | 1,235.00 | 1,235.00 | -0.16% | 84,088 |
| Jul 25, 2025 | 1,268.50 | 1,281.50 | 1,229.90 | 1,237.00 | 1,237.00 | -3.46% | 86,984 |
| Jul 24, 2025 | 1,305.00 | 1,305.00 | 1,266.00 | 1,281.30 | 1,281.30 | 0.35% | 85,431 |
| Jul 23, 2025 | 1,272.00 | 1,288.50 | 1,241.20 | 1,276.80 | 1,276.80 | 0.38% | 103,371 |
| Jul 22, 2025 | 1,281.00 | 1,299.80 | 1,264.50 | 1,272.00 | 1,265.50 | -0.06% | 71,802 |
| Jul 21, 2025 | 1,281.50 | 1,289.60 | 1,260.00 | 1,272.70 | 1,266.20 | -0.66% | 70,373 |
| Jul 18, 2025 | 1,282.50 | 1,293.90 | 1,251.70 | 1,281.20 | 1,274.65 | -0.03% | 95,170 |
| Jul 17, 2025 | 1,288.90 | 1,326.00 | 1,261.20 | 1,281.60 | 1,275.05 | -0.08% | 145,322 |
| Jul 16, 2025 | 1,293.00 | 1,298.40 | 1,273.00 | 1,282.60 | 1,276.05 | -0.74% | 95,696 |
| Jul 15, 2025 | 1,210.00 | 1,305.00 | 1,195.10 | 1,292.20 | 1,285.60 | 7.66% | 799,683 |
| Jul 14, 2025 | 1,205.40 | 1,211.90 | 1,180.30 | 1,200.30 | 1,194.17 | 0.08% | 59,794 |
| Jul 11, 2025 | 1,194.70 | 1,217.30 | 1,186.30 | 1,199.30 | 1,193.17 | 0.39% | 127,244 |
| Jul 10, 2025 | 1,162.20 | 1,208.00 | 1,144.90 | 1,194.70 | 1,188.60 | 3.06% | 146,230 |
| Jul 9, 2025 | 1,192.00 | 1,192.00 | 1,154.40 | 1,159.20 | 1,153.28 | -2.62% | 94,748 |
| Jul 8, 2025 | 1,187.50 | 1,195.90 | 1,166.00 | 1,190.40 | 1,184.32 | 0.62% | 60,224 |
| Jul 7, 2025 | 1,204.30 | 1,204.30 | 1,177.90 | 1,183.10 | 1,177.05 | -1.27% | 53,197 |