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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	813.95	788.25	788.25	823.95	785	51,877
May 07, 2025	766.05	809.7	809.7	819	766.05	87,589
May 06, 2025	820	784.85	784.85	827.3	780	83,231
May 05, 2025	824.5	819.1	819.1	831.2	813.8	45,142
May 02, 2025	818	809.5	809.5	829.4	805	64,504
April 30, 2025	812	823.45	823.45	854	800	221,026
April 29, 2025	824.95	810.4	810.4	837.55	800	77,751
April 28, 2025	807	817.5	817.5	825.4	792.35	105,251
April 25, 2025	854.45	813.15	813.15	858.65	806.75	390,554
April 24, 2025	896	879.2	879.2	897.9	876.4	82,823
April 23, 2025	921	890.6	890.6	924.45	874.35	115,088
April 22, 2025	924.05	909.7	909.7	937.45	906	54,938
April 21, 2025	913	924.5	924.5	933.9	907.95	76,215
April 17, 2025	922	907.95	907.95	922	905.05	54,450
April 16, 2025	904.7	910.5	910.5	921	896.55	79,913
April 15, 2025	887	903.75	903.75	921.65	872.6	75,263
April 11, 2025	850	858.9	858.9	870	833.85	92,134
April 09, 2025	840	817.25	817.25	847.15	811	82,386
April 08, 2025	860	845.1	845.1	865.9	834	59,650
April 07, 2025	740	829	829	845.75	740	152,918
April 04, 2025	913.3	875.15	875.15	913.3	856.05	148,421
April 03, 2025	874.95	907.7	907.7	927	874.35	109,207
April 02, 2025	895	896.3	896.3	903.05	873.95	73,943
April 01, 2025	904	893.05	893.05	923	885.35	72,173
March 28, 2025	920	900	900	948	896.1	171,346
March 27, 2025	893	911	911	926	880.05	171,347
March 26, 2025	874.9	898.8	898.8	923.5	873.2	252,099
March 25, 2025	919.9	872.9	872.9	929.9	868	225,160
March 24, 2025	860	910.9	910.9	938	853	444,270
March 21, 2025	831	821.45	821.45	858.8	815.25	153,148
March 20, 2025	831	821.45	821.45	858.8	815.25	153,336
March 19, 2025	804	824	824	839	803.95	169,815
March 18, 2025	767.5	787.1	787.1	806.6	760.3	121,640
March 17, 2025	765.25	760.3	760.3	781.4	750.25	97,394
March 13, 2025	790.85	763.65	763.65	799	756.15	68,162
March 12, 2025	801.1	785.75	785.75	812.95	770.1	129,560
March 11, 2025	780	801.1	801.1	809.35	769.9	129,602
March 10, 2025	842.85	799.55	799.55	860	792.35	90,206
March 07, 2025	824	842.85	842.85	874.85	818	158,899
March 06, 2025	811.3	823.45	823.45	838.95	811.3	87,409
March 05, 2025	766	811.3	811.3	825.8	766	99,876
March 04, 2025	732.7	768.6	768.6	784.3	729.85	99,913
March 03, 2025	754.3	746.35	746.35	764.95	706.95	208,724
February 28, 2025	760	754.3	754.3	775.05	732.05	117,403
February 27, 2025	819	769.55	769.55	819.95	766	63,657
February 25, 2025	800.55	805.75	805.75	828.85	800.2	59,244
February 24, 2025	819	805.15	805.15	825.95	792.35	90,614
February 21, 2025	855	832.4	832.4	880.2	825.2	74,404
February 20, 2025	838.05	846.55	846.55	860.05	821.2	88,195
February 19, 2025	787.85	838.45	838.45	850	775.15	142,122
February 18, 2025	873.75	787.85	787.85	878.95	762.3	287,480
February 17, 2025	877.5	868.1	868.1	888.75	840	82,862
February 14, 2025	925.6	877.5	877.5	940	864	106,278
February 13, 2025	946.55	923.15	923.15	955.2	919	56,989
February 12, 2025	932.05	940.45	940.45	953.85	900	71,967
February 11, 2025	976	932.05	932.05	976.05	921.5	69,707
February 10, 2025	1,003	971.65	971.65	1,006.1	960.1	36,405
February 07, 2025	1,020.8	998.7	998.7	1,030	991.7	39,727
February 06, 2025	1,035.35	1,018.65	1,018.65	1,057	1,015	29,200
February 05, 2025	1,010	1,026.6	1,026.6	1,039	1,008.85	38,257

Nelco Limited (NELCO.NS) NSE