Nectar Lifesciences Limited - NECLIFE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	15.66	15.78	15.78	15.78	15.35	518,141
September 11, 2025	14.29	15.03	15.03	15.03	14.14	761,267
September 10, 2025	14	14.22	14.22	14.4	14	337,478
September 09, 2025	14.2	14.03	14.03	14.48	13.95	218,686
September 08, 2025	14.79	14.16	14.16	14.79	14.1	276,519
September 05, 2025	14.89	14.57	14.57	14.89	14.1	107,137
September 04, 2025	14.6	14.66	14.66	14.95	13.9	611,061
September 03, 2025	14.58	14.5	14.5	14.84	14.2	278,863
September 02, 2025	14.22	14.53	14.53	14.6	14.2	261,346
September 01, 2025	14.3	14.22	14.22	14.74	14.11	158,836
August 29, 2025	14.66	14.27	14.27	14.66	14.16	136,151
August 28, 2025	14.71	14.66	14.66	15	14.52	121,966
August 26, 2025	15.4	15.1	15.1	15.4	15	142,079
August 25, 2025	15.79	15.42	15.42	15.79	15.22	222,722
August 22, 2025	15.45	15.87	15.87	16	15.05	564,779
August 21, 2025	15.39	15.3	15.3	15.7	15.17	181,168
August 20, 2025	14.99	15.08	15.08	15.38	14.85	258,991
August 19, 2025	15.11	15.04	15.04	15.5	14.42	335,589
August 18, 2025	14.2	15.11	15.11	15.24	14.2	297,878
August 14, 2025	14.82	14.52	14.52	15.23	14.46	309,366
August 13, 2025	15.88	15.23	15.23	15.94	15.1	294,305
August 12, 2025	15	15.44	15.44	15.44	15	293,941
August 11, 2025	14.29	14.71	14.71	14.71	14.17	305,434
August 08, 2025	13.2	14.01	14.01	14.01	13.05	325,055
August 07, 2025	13.36	13.35	13.35	13.84	13.32	1.02M
August 06, 2025	14.5	14.03	14.03	14.5	14.03	521,230
August 05, 2025	15.1	14.77	14.77	15.4	14.71	909,845
August 04, 2025	16.24	15.49	15.49	16.25	15.43	848,877
August 01, 2025	16.41	16.25	16.25	16.9	16.01	310,747
July 31, 2025	16.6	16.41	16.41	16.99	16.2	268,154
July 30, 2025	16.4	16.62	16.62	16.9	16.2	197,683
July 29, 2025	16.57	16.44	16.44	16.8	16.03	415,725
July 28, 2025	17.3	16.57	16.57	17.3	16.35	603,908
July 25, 2025	17.47	16.99	16.99	17.62	16.91	562,469
July 24, 2025	17.5	17.21	17.21	17.8	17	460,988
July 23, 2025	17.63	17.6	17.6	18.35	17.32	616,742
July 22, 2025	18.26	17.58	17.58	18.5	17.45	695,788
July 21, 2025	18.34	18.26	18.26	18.6	18.06	1.16M
July 18, 2025	17.3	17.84	17.84	17.95	16.9	976,963
July 17, 2025	17.78	17.62	17.62	18.2	17.38	1.39M
July 16, 2025	17.21	18.2	18.2	18.8	17.03	3.2M
July 15, 2025	17.93	17.93	17.93	17.93	17.93	336,628
July 14, 2025	19.8	18.88	18.88	19.99	18.88	784,674
July 11, 2025	19.56	19.88	19.88	20.7	19.29	25.33M
July 10, 2025	16.72	19.46	19.46	19.76	16.22	26.39M
July 09, 2025	16.1	16.47	16.47	17.21	15.51	29.24M
July 08, 2025	22.05	18.5	18.5	22.05	18.5	29.1M
July 07, 2025	23	23.13	23.13	23.38	22.7	1.19M
July 04, 2025	23.3	22.69	22.69	23.66	22.1	1.23M
July 03, 2025	22.97	23.51	23.51	23.87	22.46	1.36M
July 02, 2025	23.29	22.79	22.79	23.3	22.15	1.07M
July 01, 2025	22.22	22.63	22.63	23	21.78	1.24M
June 30, 2025	22.42	22.19	22.19	22.8	22	779,704
June 27, 2025	22.92	22.13	22.13	22.92	21.92	775,202
June 26, 2025	22.6	22.56	22.56	23.25	22.33	999,234
June 25, 2025	21.1	22.38	22.38	22.7	21.1	2.47M
June 24, 2025	21.5	21.09	21.09	21.5	20.86	1.11M
June 23, 2025	21.07	20.72	20.72	21.76	20.44	1.78M
June 20, 2025	20.85	21.21	21.21	21.4	20.67	748,612
June 19, 2025	22	20.83	20.83	22.31	20.55	1.8M

Nectar Lifesciences Limited (NECLIFE.NS) NSE