Nesco Limited (NSE:NESCO)
India · Delayed Price · Currency is INR 1,111.60
-21.40 (-1.89%)
Jun 5, 2026, 3:29 PM IST
NSE:NESCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,133.00 | 1,143.90 | 1,110.10 | 1,112.60 | 1,112.60 | -1.80% | 39,605 |
| Jun 4, 2026 | 1,162.00 | 1,183.10 | 1,125.80 | 1,133.00 | 1,133.00 | -2.04% | 56,933 |
| Jun 3, 2026 | 1,178.00 | 1,178.10 | 1,131.70 | 1,156.60 | 1,156.60 | -1.67% | 35,880 |
| Jun 2, 2026 | 1,143.00 | 1,180.00 | 1,135.60 | 1,176.20 | 1,176.20 | 2.87% | 33,547 |
| Jun 1, 2026 | 1,173.70 | 1,200.00 | 1,132.60 | 1,143.40 | 1,143.40 | -2.57% | 66,391 |
| May 29, 2026 | 1,218.00 | 1,223.00 | 1,165.00 | 1,173.60 | 1,173.60 | -3.80% | 47,255 |
| May 27, 2026 | 1,248.00 | 1,248.00 | 1,212.20 | 1,220.00 | 1,220.00 | -1.62% | 31,328 |
| May 26, 2026 | 1,272.00 | 1,280.00 | 1,232.00 | 1,240.10 | 1,240.10 | -2.33% | 78,811 |
| May 25, 2026 | 1,250.00 | 1,277.40 | 1,241.40 | 1,269.70 | 1,269.70 | 2.28% | 52,432 |
| May 22, 2026 | 1,230.00 | 1,246.70 | 1,224.50 | 1,241.40 | 1,241.40 | 0.44% | 18,522 |
| May 21, 2026 | 1,250.00 | 1,283.00 | 1,233.30 | 1,236.00 | 1,236.00 | -0.95% | 19,575 |
| May 20, 2026 | 1,243.30 | 1,260.10 | 1,239.00 | 1,247.90 | 1,247.90 | -0.85% | 16,091 |
| May 19, 2026 | 1,239.90 | 1,268.00 | 1,239.90 | 1,258.60 | 1,258.60 | 1.61% | 48,879 |
| May 18, 2026 | 1,211.80 | 1,259.90 | 1,189.90 | 1,238.70 | 1,238.70 | 0.67% | 85,742 |
| May 15, 2026 | 1,253.00 | 1,253.00 | 1,221.30 | 1,230.40 | 1,230.40 | -0.79% | 34,998 |
| May 14, 2026 | 1,265.00 | 1,265.00 | 1,225.40 | 1,240.20 | 1,240.20 | -0.69% | 25,669 |
| May 13, 2026 | 1,236.80 | 1,254.00 | 1,215.60 | 1,248.80 | 1,248.80 | 2.46% | 38,479 |
| May 12, 2026 | 1,255.10 | 1,270.70 | 1,213.10 | 1,218.80 | 1,218.80 | -4.14% | 53,549 |
| May 11, 2026 | 1,291.00 | 1,297.60 | 1,260.90 | 1,271.40 | 1,271.40 | -3.04% | 44,385 |
| May 8, 2026 | 1,305.00 | 1,323.90 | 1,282.30 | 1,311.30 | 1,311.30 | 0.58% | 49,543 |
| May 7, 2026 | 1,294.30 | 1,311.00 | 1,260.90 | 1,303.80 | 1,303.80 | 1.89% | 52,574 |
| 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 |