Nelcast Limited - NELCAST.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	120.38	118.12	118.12	121.55	116.95	65,988
February 19, 2026	122	120.28	120.28	126.48	119.04	61,911
February 18, 2026	124.6	121.97	121.97	126.69	121	87,528
February 17, 2026	119.1	123.49	123.49	126.2	118.36	192,758
February 16, 2026	117.03	119.53	119.53	123.7	117.03	110,070
February 13, 2026	122.78	119.63	119.63	122.78	118.3	115,247
February 12, 2026	127.25	123.42	123.42	127.25	121.23	170,537
February 11, 2026	129.09	127.31	127.31	131.8	126.61	165,003
February 10, 2026	135	129.09	129.09	142.96	128	2.26M
February 09, 2026	123.35	119.14	119.14	125	117.1	171,804
February 06, 2026	116.55	121.9	121.9	125	113.51	153,573
February 05, 2026	121.49	117.58	117.58	122.89	116.2	171,693
February 04, 2026	113.01	123.49	123.49	125	113	1.17M
February 03, 2026	104	109.16	109.16	109.16	99	482,414
February 02, 2026	92.3	90.97	90.97	92.3	87.85	93,892
February 01, 2026	90.31	90.09	90.09	90.99	88.66	20,545
January 30, 2026	87	89.16	89.16	90.67	85.98	54,294
January 29, 2026	90.79	88.19	88.19	91.21	88	80,211
January 28, 2026	89.25	90.49	90.49	94.78	88.81	83,716
January 27, 2026	89.8	89.25	89.25	93.9	86.02	49,729
January 23, 2026	93.05	89.49	89.49	93.17	89	26,174
January 22, 2026	91.06	92.3	92.3	93.84	90.5	29,409
January 21, 2026	89.9	90.89	90.89	92.95	88.44	63,783
January 20, 2026	93.79	89.29	89.29	93.79	88.12	44,811
January 19, 2026	94.5	92.41	92.41	94.81	91.23	49,069
January 16, 2026	97.1	94.01	94.01	98.2	93.5	67,884
January 14, 2026	96.06	97.09	97.09	98	95.62	37,043
January 13, 2026	97.03	96.04	96.04	97.55	95.5	37,082
January 12, 2026	99.45	95.64	95.64	99.45	94.9	73,383
January 09, 2026	100.9	96.94	96.94	100.9	96.08	70,563
January 08, 2026	103.05	98.31	98.31	104.13	97.07	141,608
January 07, 2026	103.8	103.41	103.41	104.09	102.7	42,355
January 06, 2026	105.62	103.8	103.8	105.62	103.3	25,585
January 05, 2026	106.79	104.92	104.92	108.01	103.81	59,544
January 02, 2026	103.42	105.66	105.66	106.89	103.42	66,636
January 01, 2026	106.48	103.93	103.93	106.5	103.2	25,984
December 31, 2025	106.5	104.06	104.06	106.5	103.23	54,164
December 30, 2025	106	104.06	104.06	107	103.25	22,974
December 29, 2025	105	104.39	104.39	105.8	103.01	35,331
December 26, 2025	105.3	105.11	105.11	106.3	104.5	23,368
December 24, 2025	107.5	105.88	105.88	107.5	105.1	39,510
December 23, 2025	108.4	104.92	104.92	108.4	104.15	102,476
December 22, 2025	104.15	106.83	106.83	107.95	103.6	55,331
December 19, 2025	101.55	103.12	103.12	103.85	101.55	63,399
December 18, 2025	105	101.94	101.94	106.06	100	88,495
December 17, 2025	107.83	105.7	105.7	107.83	105.06	28,291
December 16, 2025	108.53	107.64	107.64	108.93	107.53	26,619
December 15, 2025	108.35	108.53	108.53	110.5	107.81	38,385
December 12, 2025	110.1	109.44	109.44	110.65	108.5	26,416
December 11, 2025	110.98	108.72	108.72	111.86	107.15	32,002
December 10, 2025	107.91	110.88	110.88	112.51	107.11	49,713
December 09, 2025	107.2	107.91	107.91	109.45	102.2	83,015
December 08, 2025	107.35	107.2	107.2	111.21	106.8	53,429
December 05, 2025	111.06	107.35	107.35	111.06	107.05	47,485
December 04, 2025	109.01	109.98	109.98	111.78	109.01	32,031
December 03, 2025	109.66	109.76	109.76	112.6	109.05	51,860
December 02, 2025	111	109.66	109.66	111.57	109.2	51,358
December 01, 2025	116.99	112	112	116.99	111	99,563
November 28, 2025	110.6	115.94	115.94	121.88	110.6	340,446
November 27, 2025	108.1	111.14	111.14	111.9	107.1	65,963

Nelcast Limited (NELCAST.NS) NSE