Nesco Limited (NSE:NESCO)
India · Delayed Price · Currency is INR 1,141.00
+10.90 (0.96%)
Feb 6, 2026, 3:29 PM IST
Nesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1,130.10 | 1,143.00 | 1,119.20 | 1,141.80 | - | 1.04% | 17,275 |
| 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 |
| Jan 7, 2026 | 1,233.70 | 1,255.10 | 1,233.70 | 1,244.40 | 1,244.40 | 0.13% | 28,511 |
| Jan 6, 2026 | 1,250.20 | 1,257.00 | 1,229.10 | 1,242.80 | 1,242.80 | -0.84% | 27,545 |
| Jan 5, 2026 | 1,232.10 | 1,259.00 | 1,230.10 | 1,253.30 | 1,253.30 | 0.59% | 35,349 |
| Jan 2, 2026 | 1,215.40 | 1,253.30 | 1,215.40 | 1,245.90 | 1,245.90 | 1.71% | 25,491 |
| Jan 1, 2026 | 1,224.20 | 1,230.00 | 1,218.00 | 1,225.00 | 1,225.00 | -0.01% | 19,355 |
| Dec 31, 2025 | 1,204.60 | 1,235.50 | 1,186.30 | 1,225.10 | 1,225.10 | 2.24% | 37,554 |
| Dec 30, 2025 | 1,206.30 | 1,211.40 | 1,194.40 | 1,198.30 | 1,198.30 | -0.56% | 29,070 |
| Dec 29, 2025 | 1,212.00 | 1,242.00 | 1,202.00 | 1,205.10 | 1,205.10 | -1.46% | 50,792 |
| Dec 26, 2025 | 1,237.40 | 1,242.20 | 1,219.50 | 1,223.00 | 1,223.00 | -1.07% | 18,580 |
| Dec 24, 2025 | 1,256.70 | 1,258.00 | 1,229.60 | 1,236.20 | 1,236.20 | -1.90% | 25,362 |
| Dec 23, 2025 | 1,257.00 | 1,270.00 | 1,243.70 | 1,260.10 | 1,260.10 | 0.24% | 40,094 |
| Dec 22, 2025 | 1,254.00 | 1,267.50 | 1,240.00 | 1,257.10 | 1,257.10 | 0.87% | 38,630 |
| Dec 19, 2025 | 1,225.70 | 1,271.00 | 1,210.00 | 1,246.20 | 1,246.20 | 2.21% | 30,654 |
| Dec 18, 2025 | 1,220.30 | 1,228.00 | 1,205.00 | 1,219.30 | 1,219.30 | -0.20% | 14,045 |
| Dec 17, 2025 | 1,243.70 | 1,244.40 | 1,212.00 | 1,221.80 | 1,221.80 | -1.67% | 22,231 |
| Dec 16, 2025 | 1,257.00 | 1,257.10 | 1,233.10 | 1,242.50 | 1,242.50 | -0.87% | 22,076 |
| Dec 15, 2025 | 1,240.60 | 1,258.80 | 1,231.10 | 1,253.40 | 1,253.40 | 0.78% | 39,377 |
| Dec 12, 2025 | 1,235.00 | 1,249.60 | 1,233.10 | 1,243.70 | 1,243.70 | 1.05% | 25,803 |
| Dec 11, 2025 | 1,224.60 | 1,249.00 | 1,215.50 | 1,230.80 | 1,230.80 | 0.66% | 23,461 |
| 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 |