Nelco Limited - NELCO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	816.1	805.8	805.8	828.9	802	55,177
September 04, 2025	832.3	813.2	813.2	845	806	45,784
September 03, 2025	829	827.35	827.35	833.5	818.05	52,721
September 02, 2025	822	822.15	822.15	835	815.5	35,503
September 01, 2025	805.6	820.1	820.1	824.9	805.6	39,987
August 29, 2025	822.8	805.35	805.35	824.4	801	41,769
August 28, 2025	820	818.75	818.75	823.4	802.6	39,183
August 26, 2025	824.1	813.85	813.85	834.35	810	38,906
August 25, 2025	842.7	825.3	825.3	848.15	820	51,158
August 22, 2025	842.8	840.8	840.8	848.85	838	36,229
August 21, 2025	839.1	837.4	837.4	863.8	833	85,473
August 20, 2025	841.95	839.1	839.1	849.95	836.8	44,560
August 19, 2025	847	839.65	839.65	850	837	67,862
August 18, 2025	867.5	841.1	841.1	867.5	837.7	73,470
August 14, 2025	862.4	848.35	848.35	864	845	37,061
August 13, 2025	843	857.05	857.05	868.95	837.05	199,036
August 12, 2025	900	838.95	838.95	912	833.45	399,003
August 11, 2025	887.5	850.95	850.95	905.9	840.2	144,575
August 08, 2025	882.8	882.1	882.1	893	875	82,338
August 07, 2025	845.15	869.65	869.65	880.05	832.5	112,708
August 06, 2025	876	845.95	845.95	878.15	841	56,760
August 05, 2025	895.7	879.55	879.55	898.95	876	30,391
August 04, 2025	875.95	888.6	888.6	906.95	875.9	204,797
August 01, 2025	817	869.15	869.15	895	817	367,096
July 31, 2025	837.7	824.2	824.2	837.7	822.2	40,437
July 30, 2025	848.1	837.7	837.7	859.9	835	48,600
July 29, 2025	847.1	847.2	847.2	855.5	835	43,640
July 28, 2025	862	846	846	862	833.5	52,785
July 25, 2025	866	854.6	854.6	867.4	847	43,638
July 24, 2025	869	868.4	868.4	876.5	862.1	46,397
July 23, 2025	875.6	868.6	868.6	879.4	861.5	70,436
July 22, 2025	874.8	875.6	875.6	885.9	873	48,540
July 21, 2025	869.8	871.4	871.4	877	853.5	62,826
July 18, 2025	894.7	862.9	862.9	894.7	860	112,391
July 17, 2025	887	892.8	892.8	901.8	886.2	83,639
July 16, 2025	879.9	886.2	886.2	895.2	878.1	108,169
July 15, 2025	897	878.5	878.5	912.5	874.9	283,445
July 14, 2025	951	904.7	904.7	951	893	213,825
July 11, 2025	960	947	947	967	943.1	74,386
July 10, 2025	969	959.8	959.8	970	951.1	181,256
July 09, 2025	960	962.5	962.5	982.5	945.1	276,595
July 08, 2025	971	960.5	960.5	988	954.7	109,311
July 07, 2025	1,005.9	970.2	970.2	1,006.4	965	127,945
July 04, 2025	1,006	1,001.7	1,001.7	1,013.9	994	57,384
July 03, 2025	1,028	1,004.9	1,004.9	1,029.8	1,000	84,990
July 02, 2025	1,017	1,023.9	1,023.9	1,039.5	995.8	250,915
July 01, 2025	1,028	1,010.9	1,010.9	1,028	1,004.2	73,665
June 30, 2025	1,027	1,015.1	1,015.1	1,033.45	1,009.75	115,952
June 27, 2025	1,047.45	1,017.5	1,017.5	1,055	1,013.4	171,699
June 26, 2025	1,060.95	1,037.8	1,037.8	1,075	1,030.3	117,864
June 25, 2025	1,098	1,056.9	1,056.9	1,117.85	1,050	247,170
June 24, 2025	1,070	1,087.75	1,087.75	1,094.45	1,059.95	120,971
June 23, 2025	1,064.25	1,059.75	1,059.75	1,090	1,051.05	142,747
June 20, 2025	1,060.3	1,062.9	1,062.9	1,077	1,040.05	107,607
June 19, 2025	1,104.9	1,062.85	1,062.85	1,123	1,050.55	202,958
June 18, 2025	1,088.05	1,099.8	1,099.8	1,116	1,051	209,266
June 17, 2025	1,130	1,093.35	1,093.35	1,161	1,080	708,707
June 16, 2025	1,074.95	1,124.9	1,124.9	1,134.8	1,069.8	706,809
June 13, 2025	1,026	1,069.1	1,069.1	1,090.95	1,016.7	497,816
June 12, 2025	1,028	1,054.5	1,054.5	1,079	1,008	887,637

Nelco Limited (NELCO.NS) NSE