Nesco Limited (NSE:NESCO)
India · Delayed Price · Currency is INR 1,305.00
+25.40 (1.99%)
May 7, 2026, 3:30 PM IST
NSE:NESCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1,320.00 | 1,321.00 | 1,264.10 | 1,279.60 | 1,279.60 | -2.20% | 57,422 |
| May 5, 2026 | 1,297.00 | 1,313.00 | 1,264.20 | 1,308.40 | 1,308.40 | 1.80% | 77,547 |
| May 4, 2026 | 1,233.00 | 1,290.00 | 1,231.00 | 1,285.30 | 1,285.30 | 4.69% | 77,781 |
| Apr 30, 2026 | 1,224.90 | 1,256.00 | 1,202.70 | 1,227.70 | 1,227.70 | 0.48% | 60,647 |
| Apr 29, 2026 | 1,208.50 | 1,230.90 | 1,196.00 | 1,221.80 | 1,221.80 | 2.03% | 82,583 |
| Apr 28, 2026 | 1,216.50 | 1,228.00 | 1,192.50 | 1,197.50 | 1,197.50 | -1.56% | 35,884 |
| Apr 27, 2026 | 1,171.00 | 1,223.00 | 1,171.00 | 1,216.50 | 1,216.50 | 4.10% | 47,158 |
| Apr 24, 2026 | 1,199.70 | 1,205.00 | 1,161.00 | 1,168.60 | 1,168.60 | -1.45% | 20,975 |
| Apr 23, 2026 | 1,190.00 | 1,209.30 | 1,181.70 | 1,185.80 | 1,185.80 | -1.25% | 30,543 |
| Apr 22, 2026 | 1,200.00 | 1,208.00 | 1,194.10 | 1,200.80 | 1,200.80 | -0.44% | 28,383 |
| Apr 21, 2026 | 1,190.00 | 1,220.00 | 1,188.00 | 1,206.10 | 1,206.10 | 1.75% | 47,629 |
| Apr 20, 2026 | 1,218.00 | 1,218.00 | 1,181.00 | 1,185.40 | 1,185.40 | -1.90% | 37,566 |
| Apr 17, 2026 | 1,180.00 | 1,217.00 | 1,165.00 | 1,208.40 | 1,208.40 | 3.18% | 106,023 |
| Apr 16, 2026 | 1,150.00 | 1,203.90 | 1,134.00 | 1,171.20 | 1,171.20 | 1.92% | 78,317 |
| Apr 15, 2026 | 1,140.00 | 1,162.00 | 1,140.00 | 1,149.10 | 1,149.10 | 0.82% | 33,781 |
| Apr 13, 2026 | 1,130.00 | 1,158.00 | 1,106.50 | 1,139.70 | 1,139.70 | -0.71% | 41,605 |
| Apr 10, 2026 | 1,139.50 | 1,155.00 | 1,125.90 | 1,147.80 | 1,147.80 | 2.11% | 35,276 |
| Apr 9, 2026 | 1,114.90 | 1,142.70 | 1,111.20 | 1,124.10 | 1,124.10 | 0.83% | 52,109 |
| Apr 8, 2026 | 1,105.10 | 1,130.40 | 1,099.60 | 1,114.90 | 1,114.90 | 3.10% | 68,340 |
| Apr 7, 2026 | 1,075.00 | 1,099.00 | 1,074.50 | 1,081.40 | 1,081.40 | -0.02% | 21,085 |
| Apr 6, 2026 | 1,068.10 | 1,086.00 | 1,048.90 | 1,081.60 | 1,081.60 | 1.26% | 24,345 |
| Apr 2, 2026 | 1,041.00 | 1,075.00 | 1,011.00 | 1,068.10 | 1,068.10 | 2.39% | 37,405 |
| Apr 1, 2026 | 1,028.90 | 1,059.60 | 1,028.90 | 1,043.20 | 1,043.20 | 2.88% | 49,481 |
| Mar 30, 2026 | 998.10 | 1,041.30 | 996.00 | 1,014.00 | 1,014.00 | -0.71% | 93,447 |
| Mar 27, 2026 | 1,063.20 | 1,063.20 | 1,013.10 | 1,021.30 | 1,021.30 | -4.43% | 62,715 |
| Mar 25, 2026 | 1,049.20 | 1,090.00 | 1,044.10 | 1,068.60 | 1,068.60 | 3.40% | 79,271 |
| Mar 24, 2026 | 1,030.00 | 1,050.10 | 1,008.20 | 1,033.50 | 1,033.50 | 1.63% | 68,520 |
| Mar 23, 2026 | 1,040.00 | 1,042.80 | 1,000.10 | 1,016.90 | 1,016.90 | -3.65% | 115,378 |
| Mar 20, 2026 | 1,052.00 | 1,066.00 | 1,046.50 | 1,055.40 | 1,055.40 | 1.18% | 103,569 |
| Mar 19, 2026 | 1,045.00 | 1,058.80 | 1,033.50 | 1,043.10 | 1,043.10 | -2.20% | 40,515 |
| Mar 18, 2026 | 1,025.00 | 1,074.00 | 1,025.00 | 1,066.60 | 1,066.60 | 2.03% | 46,857 |
| Mar 17, 2026 | 1,023.00 | 1,066.60 | 1,018.50 | 1,045.40 | 1,045.40 | 2.32% | 32,987 |
| Mar 16, 2026 | 1,026.50 | 1,030.00 | 1,005.00 | 1,021.70 | 1,021.70 | 0.01% | 52,056 |
| Mar 13, 2026 | 1,064.00 | 1,066.00 | 1,005.50 | 1,021.60 | 1,021.60 | -4.17% | 73,703 |
| Mar 12, 2026 | 1,055.00 | 1,084.00 | 1,043.70 | 1,066.00 | 1,066.00 | -0.13% | 23,005 |
| Mar 11, 2026 | 1,088.60 | 1,095.50 | 1,060.10 | 1,067.40 | 1,067.40 | -1.43% | 42,384 |
| Mar 10, 2026 | 1,074.10 | 1,087.70 | 1,068.80 | 1,082.90 | 1,082.90 | 1.35% | 25,217 |
| Mar 9, 2026 | 1,069.00 | 1,072.40 | 1,044.80 | 1,068.50 | 1,068.50 | -1.52% | 39,371 |
| Mar 6, 2026 | 1,097.80 | 1,110.40 | 1,074.20 | 1,085.00 | 1,085.00 | -2.06% | 42,647 |
| Mar 5, 2026 | 1,081.30 | 1,121.90 | 1,081.30 | 1,107.80 | 1,107.80 | 2.99% | 72,468 |
| Mar 4, 2026 | 1,089.60 | 1,093.80 | 1,058.50 | 1,075.60 | 1,075.60 | -1.78% | 82,282 |
| Mar 2, 2026 | 1,102.10 | 1,117.70 | 1,087.90 | 1,095.10 | 1,095.10 | -2.54% | 66,448 |
| Feb 27, 2026 | 1,145.70 | 1,150.60 | 1,117.10 | 1,123.60 | 1,123.60 | -2.35% | 32,671 |
| Feb 26, 2026 | 1,144.20 | 1,157.90 | 1,131.30 | 1,150.60 | 1,150.60 | 0.56% | 62,792 |
| Feb 25, 2026 | 1,115.70 | 1,149.00 | 1,115.00 | 1,144.20 | 1,144.20 | 2.55% | 28,815 |
| Feb 24, 2026 | 1,135.10 | 1,140.10 | 1,101.20 | 1,115.70 | 1,115.70 | -2.22% | 54,484 |
| Feb 23, 2026 | 1,142.10 | 1,154.90 | 1,107.00 | 1,141.00 | 1,141.00 | -0.15% | 40,901 |
| Feb 20, 2026 | 1,145.00 | 1,145.00 | 1,119.80 | 1,142.70 | 1,142.70 | 0.55% | 27,023 |
| Feb 19, 2026 | 1,177.60 | 1,177.60 | 1,126.60 | 1,136.40 | 1,136.40 | -3.50% | 55,814 |
| Feb 18, 2026 | 1,182.30 | 1,190.20 | 1,171.00 | 1,177.60 | 1,177.60 | 0.20% | 19,139 |