Nesco Limited (NSE:NESCO)
India · Delayed Price · Currency is INR 1,030.50
+1.05 (0.10%)
Nov 3, 2026, 3:29 PM IST
NSE:NESCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1,026.10 | 1,046.35 | 1,023.90 | 1,030.50 | 1,030.50 | 0.10% | 24,240 |
| Nov 2, 2026 | 997.45 | 1,049.00 | 996.00 | 1,029.45 | 1,029.45 | 3.84% | 52,208 |
| Oct 30, 2026 | 1,004.50 | 1,005.00 | 985.60 | 991.40 | 991.40 | -0.98% | 25,415 |
| Oct 29, 2026 | 1,005.00 | 1,009.80 | 992.00 | 1,001.20 | 1,001.20 | -0.39% | 12,357 |
| Oct 28, 2026 | 983.40 | 1,010.50 | 975.20 | 1,005.10 | 1,005.10 | 2.02% | 22,734 |
| Oct 27, 2026 | 964.00 | 1,004.30 | 955.40 | 985.20 | 985.20 | 3.61% | 54,409 |
| Oct 26, 2026 | 980.00 | 985.30 | 933.40 | 950.90 | 950.90 | -3.29% | 90,898 |
| Oct 23, 2026 | 1,007.00 | 1,011.60 | 976.10 | 983.20 | 983.20 | -2.36% | 52,244 |
| Oct 22, 2026 | 1,029.00 | 1,029.00 | 1,003.50 | 1,007.00 | 1,007.00 | -1.18% | 37,339 |
| Oct 21, 2026 | 1,035.90 | 1,039.70 | 1,016.10 | 1,019.00 | 1,019.00 | -1.62% | 51,867 |
| Oct 19, 2026 | 1,040.00 | 1,049.30 | 1,032.00 | 1,035.80 | 1,035.80 | -1.41% | 13,532 |
| Oct 16, 2026 | 1,055.90 | 1,060.00 | 1,037.60 | 1,050.60 | 1,050.60 | 0.23% | 20,801 |
| Oct 15, 2026 | 1,060.00 | 1,060.00 | 1,040.00 | 1,048.20 | 1,048.20 | -0.27% | 24,464 |
| Oct 14, 2026 | 1,045.40 | 1,055.10 | 1,037.80 | 1,051.00 | 1,051.00 | 0.93% | 39,548 |
| Oct 13, 2026 | 1,036.50 | 1,044.60 | 1,027.00 | 1,041.30 | 1,041.30 | 0.46% | 43,125 |
| Oct 12, 2026 | 1,037.70 | 1,049.90 | 1,032.00 | 1,036.50 | 1,036.50 | -0.19% | 31,098 |
| Oct 9, 2026 | 1,030.00 | 1,045.00 | 1,018.60 | 1,038.50 | 1,038.50 | 1.04% | 16,937 |
| Oct 8, 2026 | 1,034.00 | 1,038.00 | 1,018.00 | 1,027.80 | 1,027.80 | -0.11% | 63,527 |
| Oct 7, 2026 | 1,043.80 | 1,043.80 | 1,023.10 | 1,028.90 | 1,028.90 | -0.79% | 31,143 |
| Oct 6, 2026 | 1,030.20 | 1,045.00 | 1,030.20 | 1,037.10 | 1,037.10 | 0.05% | 37,988 |
| Oct 5, 2026 | 1,045.00 | 1,051.50 | 1,027.10 | 1,036.60 | 1,036.60 | 0.82% | 31,885 |
| Oct 1, 2026 | 1,032.30 | 1,042.00 | 1,017.60 | 1,028.20 | 1,028.20 | -1.79% | 38,262 |
| Sep 30, 2026 | 1,035.00 | 1,054.20 | 1,035.00 | 1,046.90 | 1,046.90 | 0.62% | 24,923 |
| Sep 29, 2026 | 1,082.30 | 1,082.30 | 1,030.10 | 1,040.50 | 1,040.50 | -4.22% | 172,385 |
| Sep 28, 2026 | 1,070.30 | 1,094.90 | 1,040.40 | 1,086.40 | 1,086.40 | 1.50% | 101,738 |
| Sep 25, 2026 | 1,073.50 | 1,096.80 | 1,060.30 | 1,070.30 | 1,070.30 | -0.30% | 27,868 |
| Sep 24, 2026 | 1,062.00 | 1,088.20 | 1,062.00 | 1,073.50 | 1,073.50 | -0.46% | 23,461 |
| Sep 23, 2026 | 1,069.00 | 1,094.00 | 1,069.00 | 1,078.50 | 1,078.50 | 0.89% | 47,959 |
| Sep 22, 2026 | 1,080.00 | 1,085.00 | 1,063.50 | 1,069.00 | 1,069.00 | -1.19% | 39,039 |
| Sep 21, 2026 | 1,106.70 | 1,115.40 | 1,075.60 | 1,081.90 | 1,081.90 | -2.65% | 36,766 |
| Sep 18, 2026 | 1,088.30 | 1,124.10 | 1,076.00 | 1,111.30 | 1,111.30 | 2.76% | 41,377 |
| Sep 17, 2026 | 1,077.00 | 1,088.90 | 1,073.00 | 1,081.50 | 1,081.50 | 0.55% | 18,899 |
| Sep 16, 2026 | 1,093.00 | 1,103.30 | 1,053.60 | 1,075.60 | 1,075.60 | -1.11% | 26,040 |
| Sep 15, 2026 | 1,112.00 | 1,132.30 | 1,081.60 | 1,087.70 | 1,087.70 | -1.32% | 77,281 |
| Sep 11, 2026 | 1,090.00 | 1,109.80 | 1,090.00 | 1,102.20 | 1,102.20 | 1.01% | 39,091 |
| Sep 10, 2026 | 1,090.00 | 1,120.30 | 1,090.00 | 1,091.20 | 1,091.20 | -0.52% | 46,666 |
| Sep 9, 2026 | 1,101.00 | 1,124.90 | 1,091.40 | 1,096.90 | 1,096.90 | -1.81% | 42,607 |
| Sep 8, 2026 | 1,085.00 | 1,140.00 | 1,072.60 | 1,117.10 | 1,117.10 | 3.82% | 221,569 |
| Sep 7, 2026 | 1,045.60 | 1,093.30 | 1,043.70 | 1,076.00 | 1,076.00 | 2.71% | 114,449 |
| Sep 4, 2026 | 1,039.50 | 1,066.80 | 1,039.50 | 1,047.60 | 1,047.60 | 0.27% | 48,170 |
| Sep 3, 2026 | 1,038.40 | 1,050.00 | 1,033.20 | 1,044.80 | 1,044.80 | 0.62% | 47,302 |
| Sep 2, 2026 | 1,049.90 | 1,050.00 | 1,029.40 | 1,038.40 | 1,038.40 | -0.54% | 19,259 |
| Sep 1, 2026 | 1,040.40 | 1,054.50 | 1,025.00 | 1,044.00 | 1,044.00 | 0.30% | 33,325 |
| Aug 31, 2026 | 1,050.10 | 1,062.00 | 1,031.30 | 1,040.90 | 1,040.90 | -0.72% | 46,705 |
| Aug 28, 2026 | 1,031.00 | 1,075.30 | 1,025.00 | 1,048.40 | 1,048.40 | 3.08% | 219,548 |
| Aug 27, 2026 | 1,024.00 | 1,030.00 | 1,015.00 | 1,017.10 | 1,017.10 | -0.18% | 24,736 |
| Aug 26, 2026 | 1,036.00 | 1,036.00 | 1,016.00 | 1,018.90 | 1,018.90 | -1.16% | 40,691 |
| Aug 25, 2026 | 1,038.80 | 1,041.70 | 1,026.00 | 1,030.90 | 1,030.90 | -0.47% | 23,456 |
| Aug 24, 2026 | 1,028.10 | 1,048.00 | 1,028.10 | 1,035.80 | 1,035.80 | - | 37,102 |
| Aug 21, 2026 | 1,040.00 | 1,043.90 | 1,030.30 | 1,035.80 | 1,035.80 | 0.31% | 16,295 |