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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.26	12.56	12.56	13.26	12.49	378,485
February 19, 2026	13.23	13.14	13.14	13.23	13.05	165,132
February 18, 2026	13.17	13.12	13.12	13.39	13.1	192,676
February 17, 2026	13.29	13.17	13.17	13.5	13.11	187,222
February 16, 2026	13.61	13.23	13.23	13.61	13.2	157,459
February 13, 2026	13.2	13.4	13.4	13.78	13.2	158,888
February 12, 2026	13.93	13.46	13.46	13.93	13.4	139,752
February 11, 2026	13.8	13.64	13.64	13.8	13.51	121,520
February 10, 2026	13.6	13.73	13.73	13.84	13.59	192,089
February 09, 2026	13.46	13.59	13.59	13.7	13.46	172,324
February 06, 2026	13.61	13.45	13.45	13.71	13.3	204,761
February 05, 2026	13.74	13.71	13.71	13.89	13.6	207,871
February 04, 2026	13.9	13.63	13.63	13.9	13.6	202,368
February 03, 2026	14.34	13.9	13.9	14.34	13.75	238,833
February 02, 2026	13.14	13.87	13.87	14	13.14	259,905
February 01, 2026	13.31	13.34	13.34	13.52	13.1	326,433
January 30, 2026	13.72	13.52	13.52	13.72	13.42	351,849
January 29, 2026	14.2	13.72	13.72	14.2	13.26	375,132
January 28, 2026	14	13.87	13.87	14.2	13.65	411,026
January 27, 2026	14.8	13.95	13.95	14.8	13.9	307,428
January 23, 2026	14.47	14.62	14.62	15.14	14.47	640,798
January 22, 2026	13.9	14.54	14.54	14.54	13.9	189,342
January 21, 2026	13.95	13.85	13.85	13.95	13.35	464,970
January 20, 2026	13.82	14.02	14.02	14.28	13.82	454,333
January 19, 2026	14.75	14.39	14.39	14.88	14.39	957,698
January 16, 2026	14.81	15.14	15.14	15.58	14.81	1.85M
January 14, 2026	15.58	15.58	15.58	15.58	15.58	482,846
January 13, 2026	16.39	16.39	16.39	16.39	16.39	582,004
January 12, 2026	18.4	17.25	17.25	18.9	17.25	423,818
January 09, 2026	18.68	18.15	18.15	18.99	17.75	154,298
January 08, 2026	18.92	18.68	18.68	18.95	18.6	114,680
January 07, 2026	19.01	18.97	18.97	19.45	18.71	225,088
January 06, 2026	18.99	19.48	19.48	19.7	18.99	270,038
January 05, 2026	19.7	19.12	19.12	19.8	19.12	408,204
January 02, 2026	20.8	20.12	20.12	20.9	19.4	592,356
January 01, 2026	19.62	20.38	20.38	20.38	19.6	350,031
December 31, 2025	18.45	19.41	19.41	19.41	18.3	432,836
December 30, 2025	19	18.49	18.49	19	18.22	798,943
December 29, 2025	19.09	19.09	19.09	19.09	19.09	437,460
December 26, 2025	20.09	20.09	20.09	20.09	20.09	55,027
December 24, 2025	21.14	21.14	21.14	21.14	21.14	64,608
December 23, 2025	22.2	22.25	22.25	22.4	22	5.67M
December 22, 2025	22.2	22.16	22.16	22.25	21.93	3.54M
December 19, 2025	21.29	21.81	21.81	21.85	21.2	2.83M
December 18, 2025	21.1	21.14	21.14	21.2	20.98	1.84M
December 17, 2025	21.29	21.08	21.08	21.3	20.91	1.57M
December 16, 2025	21.14	21.19	21.19	21.4	21	1.73M
December 15, 2025	21.04	21	21	21.15	20.94	1.68M
December 12, 2025	21	21.04	21.04	21.2	20.94	1.66M
December 11, 2025	21.12	20.94	20.94	21.12	20.86	1.48M
December 10, 2025	21.1	21.04	21.04	21.4	21	3.64M
December 09, 2025	20.52	20.9	20.9	20.99	20.2	3.04M
December 08, 2025	20.95	20.45	20.45	21	20.31	5.15M
December 05, 2025	21.1	20.95	20.95	21.25	20.52	10.58M
December 04, 2025	20.6	20.94	20.94	21.21	19.72	53.1M
December 03, 2025	18.6	17.87	17.87	18.65	17.28	3.11M
December 02, 2025	17.42	18.5	18.5	18.97	16.99	7.93M
December 01, 2025	18	17.42	17.42	18	16.11	7.9M
November 28, 2025	15.89	16.99	16.99	16.99	15.46	14.97M
November 27, 2025	15.1	14.16	14.16	15.39	13.99	1.08M

Nectar Lifesciences Limited (NECLIFE.NS) NSE