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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 06, 2024	1,292.4	1,234.85	1,234.85	1,296.95	1,222	224,352
September 05, 2024	1,244.9	1,239.1	1,239.1	1,287.8	1,225	68,861
September 04, 2024	1,219.95	1,235	1,235	1,250.75	1,213.15	88,168
September 03, 2024	1,205	1,237.65	1,237.65	1,271	1,204.95	205,415
September 02, 2024	1,232.45	1,198.2	1,198.2	1,234.65	1,186.8	154,271
August 30, 2024	1,228.9	1,257.9	1,257.9	1,280	1,228.9	73,054
August 29, 2024	1,268	1,228.9	1,228.9	1,290.85	1,212.8	224,015
August 28, 2024	1,270	1,268	1,268	1,320	1,250	516,879
August 27, 2024	1,130.7	1,279.3	1,279.3	1,320	1,130	1.36M
August 26, 2024	1,138	1,135.15	1,135.15	1,147.85	1,128.6	34,645
August 23, 2024	1,167.95	1,138	1,138	1,184	1,128	449,187
August 22, 2024	1,175	1,171.2	1,171.2	1,219	1,087.35	2.87M
August 21, 2024	950.45	1,140.65	1,140.65	1,140.65	945	2.55M
August 20, 2024	940	950.55	950.55	961.05	937.55	292,453
August 19, 2024	913.65	907	907	916.7	906	5,622
August 16, 2024	890	907.8	907.8	914	872.3	156,873
August 14, 2024	903	873.45	873.45	903.1	870.25	104,859
August 13, 2024	903.2	895.65	895.65	934.7	889.35	413,644
August 12, 2024	848.05	900.9	900.9	910.1	843	325,158
August 09, 2024	840.65	857.95	857.95	883.2	840.65	216,004
August 08, 2024	854.9	836.85	836.85	861	833	74,247
August 07, 2024	814.4	852.65	852.65	859.45	808.05	195,457
August 06, 2024	823.6	804.75	804.75	840.45	801.15	114,576
August 05, 2024	858	843.75	843.75	864.65	842.05	30,980
August 02, 2024	881	872.7	872.7	899.9	869.1	181,529
August 01, 2024	882.95	888.95	888.95	902.95	876.9	188,274
July 31, 2024	882.4	879.25	879.25	893.45	873	126,626
July 30, 2024	856.7	881.2	881.2	909.3	854	468,862
July 29, 2024	840	857.55	857.55	868.4	830	217,888
July 26, 2024	824.95	833.45	833.45	839	811.4	124,172
July 25, 2024	806	819.6	819.6	835	799.55	139,276
July 24, 2024	791	809.3	809.3	822	790	130,199
July 23, 2024	800	786.75	786.75	804.2	760.5	124,615
July 22, 2024	773	792.9	792.9	813.2	764.55	133,201
July 19, 2024	805	785.15	785.15	811.7	780.2	117,134
July 18, 2024	831	807.4	807.4	831.7	800.8	160,907
July 16, 2024	845.75	831	831	849.75	826.6	92,477
July 15, 2024	845.05	841	841	857.95	826.55	166,637
July 12, 2024	872	844.25	844.25	877.35	823.55	254,913
July 11, 2024	904.8	898	898	908	891.65	49,207
July 10, 2024	908.35	901.2	901.2	913.6	865.05	334,488
July 09, 2024	918.5	907.1	907.1	937.5	894	388,066
July 08, 2024	913.5	917.7	917.7	934.05	896	710,841
July 05, 2024	878	905.3	905.3	957	870	2.28M
July 04, 2024	793.5	883.05	883.05	898	789.5	3.05M
July 03, 2024	765	793.4	793.4	803	765	177,204
July 02, 2024	779.85	766.8	766.8	786	763	95,932
July 01, 2024	770.3	769.85	769.85	775	764.15	76,435
June 28, 2024	774	770.3	770.3	779.95	768.15	41,047
June 27, 2024	780	769.05	769.05	794.2	763.05	78,817
June 26, 2024	789.3	779.4	779.4	790	775	57,594
June 25, 2024	799	784.8	784.8	803.2	781	54,438
June 24, 2024	785.15	798	798	804	778.2	93,980
June 21, 2024	803.75	790.55	790.55	806.95	785.15	78,347
June 20, 2024	795.75	800.5	800.5	807.95	792.95	87,149
June 19, 2024	799.5	795.5	795.5	819	778.1	226,691
June 18, 2024	805	795.9	795.9	810.2	789	114,070
June 14, 2024	806	802.95	802.95	823.5	801	199,294
June 13, 2024	780	800.85	800.85	825	770.05	581,721
June 12, 2024	788.75	777.25	777.25	792.75	775	159,141

Nelco Limited (NELCO.NS) NSE