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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 11, 2024	955	943.45	943.45	972.9	936.05	82,221
November 08, 2024	988.2	961.1	961.1	1,020	956	181,261
November 07, 2024	1,009.8	988.2	988.2	1,045	984	136,547
November 06, 2024	934	1,005.75	1,005.75	1,024	922	191,038
November 05, 2024	892.05	920.2	920.2	930.6	892.05	55,133
November 04, 2024	927.25	897.6	897.6	927.25	881	59,440
November 01, 2024	926.25	927.25	927.25	945.75	922	20,952
October 31, 2024	905	917.65	917.65	925	902.65	36,770
October 30, 2024	883.4	909.65	909.65	923	875.05	71,652
October 29, 2024	883.4	874.65	874.65	883.4	858.75	37,119
October 28, 2024	866.8	878.4	878.4	884	840	63,970
October 25, 2024	885.05	861.2	861.2	891.8	841.5	99,112
October 24, 2024	914.15	883.9	883.9	915.15	882	40,416
October 23, 2024	915	909.8	909.8	928.65	873.2	103,169
October 22, 2024	930	893.1	893.1	938	876.15	300,429
October 21, 2024	979.9	960.9	960.9	1,018.8	950	169,008
October 18, 2024	970	969.65	969.65	977.7	939.1	50,586
October 17, 2024	994.7	965.2	965.2	1,001.15	958	71,922
October 16, 2024	995.15	994.7	994.7	1,013.6	985	57,827
October 15, 2024	1,011	995.15	995.15	1,017.95	990	51,481
October 14, 2024	1,010.25	1,004	1,004	1,026.9	992.1	101,554
October 11, 2024	1,006.6	1,002.25	1,002.25	1,022.4	990	63,234
October 10, 2024	991.55	1,006.6	1,006.6	1,042	991.5	130,732
October 09, 2024	1,011.65	996.15	996.15	1,031.65	981.8	129,181
October 08, 2024	930.85	1,001.65	1,001.65	1,020.05	930.85	142,525
October 07, 2024	989.25	945	945	989.25	925.05	129,644
October 04, 2024	1,004.95	973.35	973.35	1,015.95	970	130,036
October 03, 2024	1,022	1,001.2	1,001.2	1,042.1	996.5	98,803
October 01, 2024	1,028	1,044.8	1,044.8	1,070	1,017.95	121,669
September 30, 2024	1,046	1,027.95	1,027.95	1,058.95	1,012.35	154,715
September 27, 2024	1,101	1,044.6	1,044.6	1,111.85	1,038.45	215,308
September 26, 2024	1,100	1,101.05	1,101.05	1,124.4	1,087.95	188,102
September 25, 2024	1,081.9	1,088.05	1,088.05	1,141.8	1,068	307,423

Nelco Limited (NELCO.NS) NSE