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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 08, 2024	930.85	1,015	1,015	1,020.05	930.85	142,523
October 07, 2024	989.25	945	945	989.25	925.05	129,644
October 04, 2024	1,004.95	970	970	1,015.95	970	128,996
October 03, 2024	1,022	1,001.2	1,001.2	1,042.1	996.5	98,803
October 01, 2024	1,028	1,045	1,045	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	215,155
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
September 24, 2024	1,092.05	1,071.6	1,071.6	1,108	1,059.9	133,748
September 23, 2024	1,061	1,079.15	1,079.15	1,090	1,041.05	138,602
September 20, 2024	1,090	1,062.05	1,062.05	1,115.1	1,048.75	143,196
September 19, 2024	1,108	1,089.75	1,089.75	1,136	1,071.2	120,522
September 18, 2024	1,147.95	1,102.1	1,102.1	1,160.9	1,091.15	128,282
September 17, 2024	1,196.9	1,149.45	1,149.45	1,197	1,141	85,282
September 16, 2024	1,238.65	1,189.4	1,189.4	1,243.9	1,181	169,757
September 15, 2024	1,238.65	1,243	1,243	1,243	1,238	907
September 13, 2024	1,219.9	1,231.9	1,231.9	1,278.4	1,219.9	169,711
September 12, 2024	1,197	1,205.35	1,205.35	1,224.95	1,188.15	54,132
September 11, 2024	1,209.05	1,211.7	1,211.7	1,224.95	1,209.05	17,764
September 10, 2024	1,189.95	1,215.5	1,215.5	1,237	1,189.9	102,515
September 09, 2024	1,232.95	1,188.1	1,188.1	1,232.95	1,170	113,894
September 08, 2024	1,232.95	1,188.1	1,188.1	1,232.95	1,170	113,894
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

Nelco Limited (NELCO.NS) NSE