Nesco Limited (NSE:NESCO)
India · Delayed Price · Currency is INR 1,057.70
-19.90 (-1.85%)
Jul 22, 2026, 3:30 PM IST
NSE:NESCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 1,115.00 | 1,118.40 | 1,083.30 | 1,087.80 | 1,080.84 | -1.63% | 54,901 |
| Jun 24, 2026 | 1,117.30 | 1,123.80 | 1,095.40 | 1,105.80 | 1,098.72 | -0.84% | 48,429 |
| Jun 23, 2026 | 1,139.00 | 1,146.20 | 1,111.50 | 1,115.20 | 1,108.06 | -1.57% | 23,643 |
| Jun 22, 2026 | 1,145.00 | 1,147.90 | 1,126.90 | 1,133.00 | 1,125.75 | -0.44% | 19,578 |
| Jun 19, 2026 | 1,110.00 | 1,144.00 | 1,101.00 | 1,138.00 | 1,130.72 | 1.93% | 50,664 |
| Jun 18, 2026 | 1,116.00 | 1,120.30 | 1,087.20 | 1,116.40 | 1,109.26 | 0.02% | 69,453 |
| Jun 17, 2026 | 1,119.40 | 1,123.50 | 1,108.70 | 1,116.20 | 1,109.06 | -0.29% | 46,631 |
| Jun 16, 2026 | 1,117.00 | 1,123.90 | 1,107.60 | 1,119.40 | 1,112.24 | 1.31% | 19,518 |
| Jun 15, 2026 | 1,095.00 | 1,121.90 | 1,095.00 | 1,104.90 | 1,097.83 | 1.39% | 48,305 |
| Jun 12, 2026 | 1,094.80 | 1,107.50 | 1,080.20 | 1,089.80 | 1,082.83 | 0.06% | 46,387 |
| Jun 11, 2026 | 1,084.50 | 1,095.00 | 1,071.10 | 1,089.10 | 1,082.13 | 0.42% | 30,153 |
| Jun 10, 2026 | 1,082.40 | 1,095.00 | 1,067.40 | 1,084.50 | 1,077.56 | 0.19% | 61,141 |
| Jun 9, 2026 | 1,084.80 | 1,101.00 | 1,074.80 | 1,082.40 | 1,075.47 | -0.18% | 130,473 |
| Jun 8, 2026 | 1,102.10 | 1,106.20 | 1,067.00 | 1,084.30 | 1,077.36 | -2.54% | 77,557 |
| Jun 5, 2026 | 1,133.00 | 1,143.90 | 1,110.10 | 1,112.60 | 1,105.48 | -1.80% | 39,605 |
| Jun 4, 2026 | 1,162.00 | 1,183.10 | 1,125.80 | 1,133.00 | 1,125.75 | -2.04% | 56,933 |
| Jun 3, 2026 | 1,178.00 | 1,178.10 | 1,131.70 | 1,156.60 | 1,149.20 | -1.67% | 35,880 |
| Jun 2, 2026 | 1,143.00 | 1,180.00 | 1,135.60 | 1,176.20 | 1,168.67 | 2.87% | 33,547 |
| Jun 1, 2026 | 1,173.70 | 1,200.00 | 1,132.60 | 1,143.40 | 1,136.08 | -2.57% | 66,391 |
| May 29, 2026 | 1,218.00 | 1,223.00 | 1,165.00 | 1,173.60 | 1,166.09 | -3.80% | 47,255 |
| May 27, 2026 | 1,248.00 | 1,248.00 | 1,212.20 | 1,220.00 | 1,212.19 | -1.62% | 31,328 |
| May 26, 2026 | 1,272.00 | 1,280.00 | 1,232.00 | 1,240.10 | 1,232.17 | -2.33% | 78,811 |
| May 25, 2026 | 1,250.00 | 1,277.40 | 1,241.40 | 1,269.70 | 1,261.58 | 2.28% | 52,432 |
| May 22, 2026 | 1,230.00 | 1,246.70 | 1,224.50 | 1,241.40 | 1,233.46 | 0.44% | 18,522 |
| May 21, 2026 | 1,250.00 | 1,283.00 | 1,233.30 | 1,236.00 | 1,228.09 | -0.95% | 19,575 |
| May 20, 2026 | 1,243.30 | 1,260.10 | 1,239.00 | 1,247.90 | 1,239.92 | -0.85% | 16,091 |
| May 19, 2026 | 1,239.90 | 1,268.00 | 1,239.90 | 1,258.60 | 1,250.55 | 1.61% | 48,879 |
| May 18, 2026 | 1,211.80 | 1,259.90 | 1,189.90 | 1,238.70 | 1,230.77 | 0.67% | 85,742 |
| May 15, 2026 | 1,253.00 | 1,253.00 | 1,221.30 | 1,230.40 | 1,222.53 | -0.79% | 34,998 |
| May 14, 2026 | 1,265.00 | 1,265.00 | 1,225.40 | 1,240.20 | 1,232.26 | -0.69% | 25,669 |
| May 13, 2026 | 1,236.80 | 1,254.00 | 1,215.60 | 1,248.80 | 1,240.81 | 2.46% | 38,479 |
| May 12, 2026 | 1,255.10 | 1,270.70 | 1,213.10 | 1,218.80 | 1,211.00 | -4.14% | 53,549 |
| May 11, 2026 | 1,291.00 | 1,297.60 | 1,260.90 | 1,271.40 | 1,263.26 | -3.04% | 44,385 |