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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	107.09	108.68	108.68	112.77	107.09	39,756
November 25, 2025	106.16	106.56	106.56	107.45	105.28	28,078
November 24, 2025	109.7	106.15	106.15	111.89	105.36	39,941
November 21, 2025	109.5	109.71	109.71	112.95	109.2	71,094
November 19, 2025	112	110.98	110.98	112.29	110	42,725
November 18, 2025	110.93	112.19	112.19	115.01	109.52	113,722
November 17, 2025	109.2	111.17	111.17	112	108.51	49,554
November 14, 2025	111.99	108.78	108.78	112.5	107.73	80,319
November 13, 2025	112	110	110	112	109.25	38,313
November 12, 2025	113	110.96	110.96	113	109.87	30,293
November 11, 2025	113.5	110.18	110.18	113.5	109	31,213
November 10, 2025	111.37	111.26	111.26	113.5	109.3	55,683
November 07, 2025	110.04	111.09	111.09	112.49	107	92,260
November 06, 2025	113.5	108.58	108.58	114.01	106.8	117,239
November 04, 2025	116.1	113.56	113.56	116.1	113	46,555
November 03, 2025	118.6	115.72	115.72	118.7	113.6	101,381
October 31, 2025	120	116.15	116.15	121.73	115.5	444,511
October 30, 2025	126.57	126.12	126.12	131.05	124.11	107,824
October 29, 2025	128.8	125.7	125.7	130.8	124.35	178,143
October 28, 2025	124	127.93	127.93	129.6	124	194,400
October 27, 2025	121.85	124.47	124.47	130.5	120.54	474,887
October 24, 2025	119.43	119.72	119.72	121.88	118.6	69,969
October 23, 2025	119	119.43	119.43	121.72	119	100,448
October 21, 2025	119.76	118.91	118.91	121.4	118	23,424
October 20, 2025	119.47	119.5	119.5	121.89	116.27	149,526
October 17, 2025	125.65	118.24	118.24	125.65	116	336,601
October 16, 2025	108	124.13	124.13	128.86	107.75	736,251
October 15, 2025	110.99	107.39	107.39	111.06	106.15	105,282
October 14, 2025	111.7	109.79	109.79	112.91	109	88,883
October 13, 2025	113	109.81	109.81	114.79	108.61	111,874
October 10, 2025	112.3	113.55	113.55	114.8	111.74	113,102
October 09, 2025	121	111.07	111.07	122.21	110	386,628
October 08, 2025	126.9	121.1	121.1	126.9	120.1	150,399
October 07, 2025	123.95	125.75	125.75	128	123.84	102,616
October 06, 2025	128.45	123.29	123.29	130.09	121.41	119,492
October 03, 2025	129.6	128.45	128.45	130.3	126.8	59,584
October 01, 2025	127	128.63	128.63	130.4	124.26	92,360
September 30, 2025	129.8	125.29	125.29	129.8	124.01	67,355
September 29, 2025	136.12	128.21	128.21	137.41	127	272,558
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

Nelcast Limited (NELCAST.NS) NSE