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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	1,010	1,025.5	1,025.5	1,039	1,008.85	35,121
February 04, 2025	1,014.9	998.2	998.2	1,014.9	990.5	41,294
February 03, 2025	1,001	987.05	987.05	1,012	976.9	46,034
February 01, 2025	1,031.65	1,020.15	1,020.15	1,052	1,002.5	57,121
January 31, 2025	983	1,025.05	1,025.05	1,035.45	983	45,760
January 30, 2025	1,025	991.5	991.5	1,025	985.55	56,439
January 29, 2025	967.15	1,009.95	1,009.95	1,015	967.15	72,095
January 28, 2025	998.95	967.15	967.15	1,009.05	923	145,171
January 27, 2025	1,035	998.4	998.4	1,055.05	990	150,059
January 24, 2025	1,112.3	1,062.1	1,062.1	1,138	1,055.1	68,781
January 23, 2025	1,129.55	1,103.2	1,103.2	1,132	1,098.1	96,185
January 22, 2025	1,127	1,122.25	1,122.25	1,143.55	1,063.75	100,566
January 21, 2025	1,186.55	1,118	1,118	1,190.2	1,116	92,834
January 20, 2025	1,138	1,186.55	1,186.55	1,217.85	1,116	152,164
January 17, 2025	1,152	1,126.75	1,126.75	1,152	1,119	60,797
January 16, 2025	1,176.95	1,145.45	1,145.45	1,176.95	1,117.8	162,680
January 15, 2025	1,205	1,168.5	1,168.5	1,229.9	1,126	183,682
January 14, 2025	1,175.15	1,201.6	1,201.6	1,222.45	1,159	78,215
January 13, 2025	1,222.15	1,170.15	1,170.15	1,259.85	1,151.15	164,825
January 10, 2025	1,271	1,237.25	1,237.25	1,285.4	1,226.15	103,395
January 09, 2025	1,290	1,280.1	1,280.1	1,310	1,270	55,923
January 08, 2025	1,330	1,290.65	1,290.65	1,330	1,266.2	97,028
January 07, 2025	1,288	1,330.4	1,330.4	1,351	1,286.5	108,918
January 06, 2025	1,385	1,282.6	1,282.6	1,385	1,266	131,978
January 03, 2025	1,349	1,377.9	1,377.9	1,416.95	1,345	170,829
January 02, 2025	1,361.9	1,357.25	1,357.25	1,380	1,330.5	160,755
January 01, 2025	1,267.85	1,352.7	1,352.7	1,370.05	1,260	204,367
December 31, 2024	1,253.55	1,262.25	1,262.25	1,283.8	1,229.3	79,569
December 30, 2024	1,279.7	1,254.25	1,254.25	1,287	1,224	148,108
December 27, 2024	1,291.4	1,273.3	1,273.3	1,313.55	1,265	88,195
December 26, 2024	1,339.9	1,283.65	1,283.65	1,339.9	1,275.95	135,736
December 24, 2024	1,312.5	1,341.4	1,341.4	1,391	1,278	187,428
December 23, 2024	1,349.05	1,300.75	1,300.75	1,375	1,281	105,089
December 20, 2024	1,414.9	1,325.6	1,325.6	1,426.95	1,317.45	146,387
December 19, 2024	1,377	1,407.7	1,407.7	1,421.8	1,361.5	142,405
December 18, 2024	1,438.5	1,390.1	1,390.1	1,449.4	1,361.7	113,789
December 17, 2024	1,436.3	1,438.75	1,438.75	1,465.55	1,407.9	145,926
December 16, 2024	1,445.9	1,430.65	1,430.65	1,502.75	1,420.1	273,289
December 13, 2024	1,455	1,436.55	1,436.55	1,472.4	1,411.1	337,367
December 12, 2024	1,387	1,463.9	1,463.9	1,495	1,360	762,223
December 11, 2024	1,359.8	1,378.85	1,378.85	1,398.8	1,332	234,868
December 10, 2024	1,339.4	1,359.75	1,359.75	1,390	1,318.9	399,403
December 09, 2024	1,280.3	1,331.55	1,331.55	1,364.95	1,274.7	465,038
December 06, 2024	1,250.85	1,270.15	1,270.15	1,281.4	1,228.55	195,948
December 05, 2024	1,300	1,239.25	1,239.25	1,306.65	1,221	316,750
December 04, 2024	1,216.55	1,306.7	1,306.7	1,349	1,204.05	866,039
December 03, 2024	1,225	1,219.55	1,219.55	1,249	1,202.15	614,657
December 02, 2024	1,053	1,234.9	1,234.9	1,249	1,053	1.96M
November 29, 2024	1,013.05	1,040.85	1,040.85	1,057.95	1,001.55	163,337
November 28, 2024	1,019.45	1,013.05	1,013.05	1,039.95	1,008.65	92,800
November 27, 2024	990.4	1,015.75	1,015.75	1,022.95	982.25	128,902
November 26, 2024	981.25	987.65	987.65	1,025	980	229,512
November 25, 2024	953	970.6	970.6	1,015	953	215,445
November 22, 2024	937.05	960.55	960.55	965	922.55	128,845
November 21, 2024	899.9	937.75	937.75	948.65	888.85	258,157
November 19, 2024	887.3	898.65	898.65	919	887.3	55,724
November 18, 2024	890.1	884.8	884.8	900.95	864.8	70,372
November 14, 2024	891.95	886.35	886.35	919.85	871.6	169,051
November 13, 2024	914	875.45	875.45	919	870.55	81,366
November 12, 2024	950	914.7	914.7	964.3	910	72,239

Nelco Limited (NELCO.NS) NSE