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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	142.05	138.3	138.3	143.65	136.12	172,002
September 25, 2025	143.59	143.95	143.95	145	142.5	60,232
September 24, 2025	143.9	145.5	145.5	146	142.92	39,397
September 23, 2025	144.1	144.07	144.07	146	143.5	66,624
September 22, 2025	147.65	145.27	145.27	147.65	141.44	118,704
September 19, 2025	148	145.77	145.77	148.23	145.06	49,977
September 18, 2025	146.6	146.41	146.41	148	145.43	55,809
September 17, 2025	144.3	145.77	145.77	147.86	144.3	79,849
September 16, 2025	147.94	145.61	145.61	147.94	145.17	27,828
September 15, 2025	149.6	145.25	145.25	149.6	144.75	98,264
September 12, 2025	147.85	147.07	147.07	148.93	145.31	47,789
September 11, 2025	147.95	145.77	145.77	148	144.9	58,724
September 10, 2025	144.62	145.88	145.88	147.9	144.17	92,892
September 09, 2025	146.03	144.62	144.62	148.63	142.2	77,107
September 08, 2025	146.49	146.06	146.06	147.75	144.11	65,264
September 05, 2025	147.15	145.86	145.86	150.34	144.99	98,184
September 04, 2025	154.4	147.5	147.5	154.4	146.75	110,311
September 03, 2025	152.45	152.04	152.04	153	149.7	50,571
September 02, 2025	147.47	149.85	149.85	154.26	147.01	91,193
September 01, 2025	149.8	147.47	147.47	149.8	146.28	65,318
August 29, 2025	151.09	147.01	147.01	151.39	142.61	217,851
August 28, 2025	157.5	151.09	151.09	157.99	149.52	125,455
August 26, 2025	161.4	158.32	158.32	162.63	157.01	99,280
August 25, 2025	165.18	162.96	162.96	167.39	161.13	129,955
August 22, 2025	162.1	163.87	163.87	166.53	161.5	85,563
August 21, 2025	165.8	162.94	162.94	169.99	159.06	236,340
August 20, 2025	167.5	163.06	163.06	168	162.25	166,912
August 19, 2025	162.25	167.46	167.46	168.97	161.02	168,636
August 18, 2025	163	162.25	162.25	164.97	160	139,987
August 14, 2025	169.89	160.97	160.97	173.58	157.64	602,555
August 13, 2025	168.7	168.22	168.22	170.23	166	126,817
August 12, 2025	170.66	166.93	166.93	174.1	165.95	195,855
August 11, 2025	170.7	171.51	171.51	175.43	168.36	193,835
August 08, 2025	176.39	171.81	171.81	176.39	170.06	289,705
August 07, 2025	168	173.9	173.9	174.96	166.68	476,789
August 06, 2025	170.1	168.95	168.95	170.9	165	289,975
August 05, 2025	173.9	170.7	170.7	174.74	167.44	415,303
August 04, 2025	167	174.05	174.05	176.8	165.35	2.04M
August 01, 2025	160.89	168.98	168.98	180.9	160	15.06M
July 31, 2025	162	157.08	157.08	163.2	154.32	398,641
July 30, 2025	162.43	164.04	164.04	165.29	160.65	357,221
July 29, 2025	156.01	161.6	161.6	163	155.29	285,544
July 28, 2025	156	156.01	156.01	162.35	155.41	152,397
July 25, 2025	162.35	158.07	158.07	162.59	155.5	753,933
July 24, 2025	165.38	162.31	162.31	170.99	161	537,553
July 23, 2025	166.4	165.05	165.05	167.36	162.7	512,306
July 22, 2025	154.09	166.03	166.03	169.25	152.23	2.14M
July 21, 2025	148	152.7	152.7	155	146.13	458,049
July 18, 2025	142.9	148.02	148.02	149	140.26	295,594
July 17, 2025	143.55	141.74	141.74	143.92	141.51	65,443
July 16, 2025	140.72	143.55	143.55	144.1	140.19	112,659
July 15, 2025	137.99	140.35	140.35	141.5	136.53	54,800
July 14, 2025	137.8	137.37	137.37	138.69	135.55	78,559
July 11, 2025	142.69	139.17	139.17	142.99	138.38	72,674
July 10, 2025	141.99	142.66	142.66	143.5	140.74	90,353
July 09, 2025	140.11	141.1	141.1	142.56	139.01	95,193
July 08, 2025	141	141.29	141.29	144.86	137	168,257
July 07, 2025	147.01	141.16	141.16	148.19	140.6	150,472
July 04, 2025	149.5	147.32	147.32	150.05	146.46	86,434
July 03, 2025	149.7	148.12	148.12	153.5	146.6	306,189

Nelcast Limited (NELCAST.NS) NSE