Nesco Limited (NSE:NESCO)
India · Delayed Price · Currency is INR 1,222.70
-3.20 (-0.26%)
At close: Dec 10, 2025
Nesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 1,235.00 | 1,256.90 | 1,218.60 | 1,222.70 | 1,222.70 | -0.26% | 32,821 |
| Dec 9, 2025 | 1,201.00 | 1,232.50 | 1,182.00 | 1,225.90 | 1,225.90 | 1.57% | 42,251 |
| Dec 8, 2025 | 1,229.90 | 1,235.30 | 1,196.20 | 1,207.00 | 1,207.00 | -1.49% | 56,840 |
| Dec 5, 2025 | 1,241.10 | 1,243.80 | 1,220.00 | 1,225.30 | 1,225.30 | -1.28% | 26,337 |
| Dec 4, 2025 | 1,249.00 | 1,252.30 | 1,231.00 | 1,241.20 | 1,241.20 | 0.19% | 31,475 |
| Dec 3, 2025 | 1,225.90 | 1,249.90 | 1,225.90 | 1,238.90 | 1,238.90 | 0.15% | 36,590 |
| Dec 2, 2025 | 1,260.30 | 1,267.50 | 1,234.00 | 1,237.10 | 1,237.10 | -1.74% | 39,956 |
| Dec 1, 2025 | 1,290.20 | 1,293.00 | 1,249.10 | 1,259.00 | 1,259.00 | -1.95% | 51,851 |
| Nov 28, 2025 | 1,274.20 | 1,318.00 | 1,265.50 | 1,284.00 | 1,284.00 | 0.77% | 22,233 |
| Nov 27, 2025 | 1,290.00 | 1,292.90 | 1,267.20 | 1,274.20 | 1,274.20 | -0.93% | 17,976 |
| Nov 26, 2025 | 1,267.30 | 1,292.00 | 1,260.90 | 1,286.10 | 1,286.10 | 2.01% | 53,497 |
| Nov 25, 2025 | 1,279.90 | 1,282.10 | 1,258.00 | 1,260.70 | 1,260.70 | -1.68% | 38,343 |
| Nov 24, 2025 | 1,232.10 | 1,288.00 | 1,212.30 | 1,282.30 | 1,282.30 | 3.86% | 120,177 |
| Nov 21, 2025 | 1,257.20 | 1,267.40 | 1,229.00 | 1,234.60 | 1,234.60 | -2.69% | 53,242 |
| Nov 20, 2025 | 1,269.50 | 1,275.00 | 1,248.00 | 1,268.70 | 1,268.70 | 0.75% | 48,249 |
| Nov 19, 2025 | 1,266.40 | 1,266.40 | 1,245.10 | 1,259.20 | 1,259.20 | -0.57% | 41,497 |
| Nov 18, 2025 | 1,268.30 | 1,275.00 | 1,245.00 | 1,266.40 | 1,266.40 | 0.08% | 58,246 |
| Nov 17, 2025 | 1,276.00 | 1,279.00 | 1,255.10 | 1,265.40 | 1,265.40 | 0.41% | 39,493 |
| Nov 14, 2025 | 1,283.10 | 1,283.20 | 1,250.00 | 1,260.20 | 1,260.20 | -1.39% | 51,453 |
| Nov 13, 2025 | 1,264.80 | 1,285.20 | 1,259.60 | 1,278.00 | 1,278.00 | 0.61% | 100,125 |
| Nov 12, 2025 | 1,304.30 | 1,304.30 | 1,251.00 | 1,270.30 | 1,270.30 | -2.61% | 105,149 |
| Nov 11, 2025 | 1,305.00 | 1,329.70 | 1,300.00 | 1,304.30 | 1,304.30 | -1.77% | 41,756 |
| Nov 10, 2025 | 1,349.90 | 1,353.00 | 1,311.10 | 1,327.80 | 1,327.80 | -2.06% | 60,521 |
| Nov 7, 2025 | 1,279.20 | 1,369.10 | 1,260.00 | 1,355.70 | 1,355.70 | 8.91% | 781,207 |
| Nov 6, 2025 | 1,301.90 | 1,320.00 | 1,238.00 | 1,244.80 | 1,244.80 | -4.23% | 128,175 |
| Nov 4, 2025 | 1,355.00 | 1,359.50 | 1,291.90 | 1,299.80 | 1,299.80 | -4.05% | 104,271 |
| Nov 3, 2025 | 1,376.50 | 1,376.50 | 1,345.30 | 1,354.60 | 1,354.60 | -1.05% | 30,453 |
| Oct 31, 2025 | 1,362.00 | 1,384.80 | 1,356.70 | 1,369.00 | 1,369.00 | 0.81% | 45,760 |
| Oct 30, 2025 | 1,355.00 | 1,387.10 | 1,351.20 | 1,358.00 | 1,358.00 | -0.22% | 39,090 |
| Oct 29, 2025 | 1,398.00 | 1,398.00 | 1,357.00 | 1,361.00 | 1,361.00 | -2.47% | 67,140 |
| Oct 28, 2025 | 1,388.00 | 1,408.50 | 1,362.00 | 1,395.50 | 1,395.50 | 0.77% | 67,185 |
| Oct 27, 2025 | 1,346.50 | 1,388.00 | 1,344.30 | 1,384.90 | 1,384.90 | 3.78% | 87,014 |
| Oct 24, 2025 | 1,365.00 | 1,365.00 | 1,326.30 | 1,334.40 | 1,334.40 | -1.74% | 36,019 |
| Oct 23, 2025 | 1,410.00 | 1,413.30 | 1,354.00 | 1,358.00 | 1,358.00 | -2.86% | 45,710 |
| Oct 21, 2025 | 1,379.90 | 1,410.00 | 1,369.40 | 1,398.00 | 1,398.00 | 3.27% | 44,438 |
| Oct 20, 2025 | 1,329.90 | 1,360.00 | 1,316.90 | 1,353.70 | 1,353.70 | 2.34% | 50,451 |
| Oct 17, 2025 | 1,361.00 | 1,361.10 | 1,318.00 | 1,322.70 | 1,322.70 | -2.64% | 40,860 |
| Oct 16, 2025 | 1,352.00 | 1,391.00 | 1,336.00 | 1,358.60 | 1,358.60 | 0.97% | 39,122 |
| Oct 15, 2025 | 1,340.00 | 1,354.90 | 1,325.80 | 1,345.50 | 1,345.50 | 1.05% | 67,305 |
| Oct 14, 2025 | 1,351.00 | 1,369.00 | 1,329.00 | 1,331.50 | 1,331.50 | -2.10% | 50,610 |
| Oct 13, 2025 | 1,363.70 | 1,373.30 | 1,351.60 | 1,360.00 | 1,360.00 | -0.27% | 39,285 |
| Oct 10, 2025 | 1,392.10 | 1,402.60 | 1,360.20 | 1,363.70 | 1,363.70 | -2.04% | 51,578 |
| Oct 9, 2025 | 1,418.00 | 1,418.00 | 1,381.60 | 1,392.10 | 1,392.10 | -0.61% | 39,608 |
| Oct 8, 2025 | 1,386.40 | 1,422.80 | 1,376.80 | 1,400.60 | 1,400.60 | 1.05% | 76,565 |
| Oct 7, 2025 | 1,392.00 | 1,411.40 | 1,365.00 | 1,386.10 | 1,386.10 | 0.23% | 99,242 |
| Oct 6, 2025 | 1,301.00 | 1,395.00 | 1,298.70 | 1,382.90 | 1,382.90 | 5.92% | 184,202 |
| Oct 3, 2025 | 1,324.90 | 1,324.90 | 1,283.00 | 1,305.60 | 1,305.60 | -0.67% | 125,885 |
| Oct 1, 2025 | 1,315.20 | 1,350.00 | 1,290.30 | 1,314.40 | 1,314.40 | 0.34% | 92,547 |
| Sep 30, 2025 | 1,315.00 | 1,329.60 | 1,300.10 | 1,310.00 | 1,310.00 | -0.65% | 100,539 |
| Sep 29, 2025 | 1,369.10 | 1,371.90 | 1,312.50 | 1,318.60 | 1,318.60 | -3.70% | 204,626 |