Nesco Limited (NSE:NESCO)
India · Delayed Price · Currency is INR 1,352.00
+29.30 (2.22%)
Oct 20, 2025, 3:29 PM IST
Nesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1,361.00 | 1,361.10 | 1,318.00 | 1,322.70 | 1,322.70 | -2.64% | 40,903 |
| 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% | 67,307 |
| Oct 14, 2025 | 1,351.00 | 1,369.00 | 1,329.00 | 1,331.50 | 1,331.50 | -2.10% | 50,616 |
| Oct 13, 2025 | 1,363.70 | 1,373.30 | 1,351.60 | 1,360.00 | 1,360.00 | -0.27% | 39,345 |
| 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% | 76,588 |
| 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 |
| Sep 26, 2025 | 1,402.00 | 1,412.00 | 1,363.00 | 1,369.20 | 1,369.20 | -3.09% | 107,012 |
| Sep 25, 2025 | 1,428.80 | 1,445.00 | 1,408.10 | 1,412.90 | 1,412.90 | -1.72% | 59,967 |
| Sep 24, 2025 | 1,467.00 | 1,472.00 | 1,427.30 | 1,437.70 | 1,437.70 | -2.40% | 108,582 |
| Sep 23, 2025 | 1,508.10 | 1,512.30 | 1,455.00 | 1,473.00 | 1,473.00 | -1.81% | 55,673 |
| Sep 22, 2025 | 1,533.00 | 1,533.00 | 1,494.60 | 1,500.20 | 1,500.20 | -2.15% | 60,122 |
| Sep 19, 2025 | 1,478.70 | 1,575.30 | 1,463.10 | 1,533.20 | 1,533.20 | 3.88% | 95,979 |
| Sep 18, 2025 | 1,493.60 | 1,500.00 | 1,472.00 | 1,476.00 | 1,476.00 | -0.80% | 67,669 |
| Sep 17, 2025 | 1,481.90 | 1,512.70 | 1,470.10 | 1,487.90 | 1,487.90 | 0.50% | 87,307 |
| Sep 16, 2025 | 1,514.90 | 1,525.10 | 1,474.00 | 1,480.50 | 1,480.50 | -2.23% | 76,210 |
| Sep 15, 2025 | 1,543.20 | 1,549.60 | 1,505.00 | 1,514.30 | 1,514.30 | -1.50% | 63,179 |
| 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 |