Nesco Limited (NSE:NESCO)
India · Delayed Price · Currency is INR 1,047.60
+2.80 (0.27%)
Sep 4, 2026, 3:29 PM IST
NSE:NESCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,039.50 | 1,066.80 | 1,039.50 | 1,052.80 | - | 0.77% | 35,727 |
| 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 |
| Aug 20, 2026 | 1,030.90 | 1,044.90 | 1,028.70 | 1,032.60 | 1,032.60 | -0.04% | 17,421 |
| Aug 19, 2026 | 1,034.70 | 1,047.90 | 1,028.00 | 1,033.00 | 1,033.00 | -0.16% | 38,385 |
| Aug 18, 2026 | 1,041.40 | 1,049.30 | 1,030.60 | 1,034.70 | 1,034.70 | -1.11% | 20,418 |
| Aug 17, 2026 | 1,038.00 | 1,050.00 | 1,028.20 | 1,046.30 | 1,046.30 | 0.80% | 26,304 |
| Aug 14, 2026 | 1,041.20 | 1,051.40 | 1,035.00 | 1,038.00 | 1,038.00 | -0.31% | 17,492 |
| Aug 13, 2026 | 1,041.10 | 1,053.00 | 1,034.80 | 1,041.20 | 1,041.20 | -0.26% | 10,049 |
| Aug 12, 2026 | 1,050.00 | 1,060.00 | 1,034.00 | 1,043.90 | 1,043.90 | -0.42% | 31,445 |
| Aug 11, 2026 | 1,052.90 | 1,059.40 | 1,038.80 | 1,048.30 | 1,048.30 | 0.28% | 18,388 |
| Aug 10, 2026 | 1,055.70 | 1,057.80 | 1,041.80 | 1,045.40 | 1,045.40 | -0.16% | 10,593 |
| Aug 7, 2026 | 1,048.00 | 1,054.90 | 1,040.00 | 1,047.10 | 1,047.10 | -0.20% | 12,430 |
| Aug 6, 2026 | 1,059.00 | 1,059.00 | 1,040.80 | 1,049.20 | 1,049.20 | -0.02% | 23,204 |
| Aug 5, 2026 | 1,064.90 | 1,064.90 | 1,040.00 | 1,049.40 | 1,049.40 | 0.17% | 26,726 |
| Aug 4, 2026 | 1,081.70 | 1,081.70 | 1,040.00 | 1,047.60 | 1,047.60 | -2.40% | 33,363 |
| Aug 3, 2026 | 1,080.00 | 1,089.00 | 1,065.20 | 1,073.40 | 1,073.40 | 0.81% | 22,505 |
| Jul 31, 2026 | 1,095.00 | 1,095.00 | 1,060.10 | 1,064.80 | 1,064.80 | -1.45% | 18,970 |
| Jul 30, 2026 | 1,086.10 | 1,086.10 | 1,065.00 | 1,080.50 | 1,080.50 | -0.73% | 33,914 |
| Jul 29, 2026 | 1,050.00 | 1,094.00 | 1,044.90 | 1,088.50 | 1,088.50 | 3.81% | 66,987 |
| Jul 28, 2026 | 1,010.00 | 1,055.00 | 1,002.60 | 1,048.60 | 1,048.60 | 4.00% | 97,303 |
| Jul 27, 2026 | 1,058.00 | 1,067.50 | 1,001.60 | 1,008.30 | 1,008.30 | -4.51% | 243,109 |
| Jul 24, 2026 | 1,041.00 | 1,059.90 | 1,036.00 | 1,055.90 | 1,055.90 | 0.55% | 24,073 |
| Jul 23, 2026 | 1,059.20 | 1,065.00 | 1,044.80 | 1,050.10 | 1,050.10 | -0.86% | 25,315 |
| Jul 22, 2026 | 1,075.60 | 1,076.90 | 1,053.20 | 1,059.20 | 1,059.20 | -1.71% | 49,551 |
| Jul 21, 2026 | 1,094.00 | 1,094.00 | 1,074.70 | 1,077.60 | 1,077.60 | -0.68% | 26,079 |
| Jul 20, 2026 | 1,082.10 | 1,096.00 | 1,078.70 | 1,085.00 | 1,085.00 | -0.18% | 21,020 |
| Jul 17, 2026 | 1,086.00 | 1,097.00 | 1,071.20 | 1,094.00 | 1,087.00 | 0.90% | 30,465 |
| Jul 16, 2026 | 1,091.30 | 1,098.30 | 1,080.10 | 1,084.20 | 1,077.26 | -0.65% | 17,018 |
| Jul 15, 2026 | 1,075.00 | 1,100.00 | 1,075.00 | 1,091.30 | 1,084.32 | 1.50% | 38,911 |
| Jul 14, 2026 | 1,085.00 | 1,085.30 | 1,072.00 | 1,075.20 | 1,068.32 | -0.96% | 47,651 |
| Jul 13, 2026 | 1,108.00 | 1,108.00 | 1,081.60 | 1,085.60 | 1,078.65 | -1.22% | 85,399 |
| Jul 10, 2026 | 1,110.00 | 1,110.00 | 1,084.60 | 1,099.00 | 1,091.97 | -0.05% | 87,849 |
| Jul 9, 2026 | 1,096.60 | 1,117.10 | 1,094.20 | 1,099.60 | 1,092.56 | 0.27% | 74,001 |
| Jul 8, 2026 | 1,138.10 | 1,138.10 | 1,084.40 | 1,096.60 | 1,089.58 | -4.09% | 74,475 |
| Jul 7, 2026 | 1,151.30 | 1,154.00 | 1,131.90 | 1,143.40 | 1,136.08 | -0.69% | 83,675 |
| Jul 6, 2026 | 1,128.00 | 1,180.80 | 1,119.90 | 1,151.30 | 1,143.93 | 2.33% | 258,261 |
| Jul 3, 2026 | 1,118.00 | 1,145.00 | 1,109.40 | 1,125.10 | 1,117.90 | 0.76% | 134,823 |
| Jul 2, 2026 | 1,076.90 | 1,122.00 | 1,076.20 | 1,116.60 | 1,109.46 | 3.69% | 103,685 |
| Jul 1, 2026 | 1,097.00 | 1,109.90 | 1,070.30 | 1,076.90 | 1,070.01 | -0.14% | 64,679 |
| Jun 30, 2026 | 1,093.70 | 1,098.40 | 1,075.10 | 1,078.40 | 1,071.50 | -1.40% | 43,289 |
| Jun 29, 2026 | 1,091.60 | 1,104.00 | 1,087.10 | 1,093.70 | 1,086.70 | 0.54% | 20,556 |