Nesco Limited - NESCO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,249	1,241.2	1,241.2	1,252.3	1,231	31,475
December 03, 2025	1,225.9	1,238.9	1,238.9	1,249.9	1,225.9	36,591
December 02, 2025	1,260.3	1,237.1	1,237.1	1,267.5	1,234	39,132
December 01, 2025	1,290.2	1,259	1,259	1,293	1,249.1	51,851
November 28, 2025	1,274.2	1,284	1,284	1,318	1,265.5	22,233
November 27, 2025	1,290	1,274.2	1,274.2	1,292.9	1,267.2	17,990
November 26, 2025	1,267.3	1,286.1	1,286.1	1,292	1,260.9	53,518
November 25, 2025	1,279.9	1,260.7	1,260.7	1,282.1	1,258	38,565
November 24, 2025	1,232.1	1,282.3	1,282.3	1,288	1,212.3	120,183
November 21, 2025	1,257.2	1,234.6	1,234.6	1,267.4	1,229	53,242
November 19, 2025	1,266.4	1,259.2	1,259.2	1,266.4	1,245.1	41,500
November 18, 2025	1,268.3	1,266.4	1,266.4	1,275	1,245	58,246
November 17, 2025	1,276	1,265.4	1,265.4	1,279	1,255.1	39,494
November 14, 2025	1,283.1	1,260.2	1,260.2	1,283.2	1,250	51,458
November 13, 2025	1,264.8	1,278	1,278	1,285.2	1,259.6	100,176
November 12, 2025	1,304.3	1,270.3	1,270.3	1,304.3	1,251	105,149
November 11, 2025	1,305	1,304.3	1,304.3	1,329.7	1,300	41,761
November 10, 2025	1,349.9	1,327.8	1,327.8	1,353	1,311.1	60,521
November 07, 2025	1,279.2	1,355.7	1,355.7	1,369.1	1,260	781,089
November 06, 2025	1,301.9	1,244.8	1,244.8	1,320	1,238	128,171
November 04, 2025	1,355	1,299.8	1,299.8	1,359.5	1,291.9	104,271
November 03, 2025	1,376.5	1,354.6	1,354.6	1,376.5	1,345.3	30,581
October 31, 2025	1,362	1,369	1,369	1,384.8	1,356.7	45,760
October 30, 2025	1,355	1,358	1,358	1,387.1	1,351.2	39,094
October 29, 2025	1,398	1,361	1,361	1,398	1,357	66,980
October 28, 2025	1,388	1,395.5	1,395.5	1,408.5	1,362	67,185
October 27, 2025	1,346.5	1,384.9	1,384.9	1,388	1,344.3	87,032
October 24, 2025	1,365	1,334.4	1,334.4	1,365	1,326.3	36,469
October 23, 2025	1,410	1,358	1,358	1,413.3	1,354	45,817
October 21, 2025	1,379.9	1,398	1,398	1,410	1,369.4	44,438
October 20, 2025	1,329.9	1,353.7	1,353.7	1,360	1,316.9	50,451
October 17, 2025	1,361	1,322.7	1,322.7	1,361.1	1,318	40,903
October 16, 2025	1,352	1,358.6	1,358.6	1,391	1,336	39,122
October 15, 2025	1,340	1,345.5	1,345.5	1,354.9	1,325.8	67,307
October 14, 2025	1,351	1,331.5	1,331.5	1,369	1,329	50,616
October 13, 2025	1,363.7	1,360	1,360	1,373.3	1,351.6	39,345
October 10, 2025	1,392.1	1,363.7	1,363.7	1,402.6	1,360.2	51,578
October 09, 2025	1,418	1,392.1	1,392.1	1,418	1,381.6	39,608
October 08, 2025	1,386.4	1,400.6	1,400.6	1,422.8	1,376.8	76,588
October 07, 2025	1,392	1,386.1	1,386.1	1,411.4	1,365	99,242
October 06, 2025	1,301	1,382.9	1,382.9	1,395	1,298.7	184,202
October 03, 2025	1,324.9	1,305.6	1,305.6	1,324.9	1,283	125,259
October 01, 2025	1,315.2	1,314.4	1,314.4	1,350	1,290.3	92,546
September 30, 2025	1,315	1,310	1,310	1,329.6	1,300.1	100,537
September 29, 2025	1,369.1	1,318.6	1,318.6	1,371.9	1,312.5	204,626
September 26, 2025	1,402	1,369.2	1,369.2	1,412	1,363	107,012
September 25, 2025	1,428.8	1,412.9	1,412.9	1,445	1,408.1	60,226
September 24, 2025	1,467	1,437.7	1,437.7	1,472	1,427.3	108,582
September 23, 2025	1,508.1	1,473	1,473	1,512.3	1,455	55,583
September 22, 2025	1,533	1,500.2	1,500.2	1,533	1,494.6	60,133
September 19, 2025	1,478.7	1,533.2	1,533.2	1,575.3	1,463.1	95,969
September 18, 2025	1,493.6	1,476	1,476	1,500	1,472	67,533
September 17, 2025	1,481.9	1,487.9	1,487.9	1,512.7	1,470.1	87,316
September 16, 2025	1,514.9	1,480.5	1,480.5	1,525.1	1,474	76,200
September 15, 2025	1,543.2	1,514.3	1,514.3	1,549.6	1,505	63,246
September 12, 2025	1,578.3	1,537.3	1,537.3	1,608.1	1,525.4	153,233
September 11, 2025	1,530.3	1,578.1	1,578.1	1,638.9	1,515.3	503,290
September 10, 2025	1,521.6	1,524.3	1,524.3	1,558.9	1,512.7	75,729
September 09, 2025	1,570	1,521.6	1,521.6	1,571.4	1,510	116,928
September 08, 2025	1,436	1,530.4	1,530.4	1,564	1,423.5	554,986

Nesco Limited (NESCO.NS) NSE