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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	1,458	1,421.8	1,421.8	1,460.6	1,407.1	65,945
September 04, 2025	1,464.9	1,455.7	1,455.7	1,475.1	1,441.6	70,628
September 03, 2025	1,422.8	1,447.5	1,447.5	1,460.4	1,406.3	49,437
September 02, 2025	1,460.5	1,416.4	1,416.4	1,460.5	1,410.1	44,621
September 01, 2025	1,422	1,445.8	1,445.8	1,454	1,399.6	59,651
August 29, 2025	1,417.1	1,404.6	1,404.6	1,435	1,389	50,684
August 28, 2025	1,427	1,404.2	1,404.2	1,435.8	1,392.4	64,272
August 26, 2025	1,445	1,439	1,439	1,466.2	1,420	111,902
August 25, 2025	1,445.1	1,439.5	1,439.5	1,469.8	1,433	79,086
August 22, 2025	1,442.5	1,445.3	1,445.3	1,452.7	1,409.7	71,517
August 21, 2025	1,464.9	1,442.5	1,442.5	1,473.9	1,429	81,298
August 20, 2025	1,431	1,461	1,461	1,468	1,401	207,605
August 19, 2025	1,441	1,420.9	1,420.9	1,453.2	1,413.3	89,426
August 18, 2025	1,367	1,437.8	1,437.8	1,449.8	1,358.1	581,575
August 14, 2025	1,353.1	1,356	1,356	1,372.3	1,343.6	42,989
August 13, 2025	1,374.9	1,346.4	1,346.4	1,410	1,335.8	108,698
August 12, 2025	1,377.9	1,372.6	1,372.6	1,382	1,350	66,303
August 11, 2025	1,365.9	1,374.9	1,374.9	1,385.5	1,338.9	63,076
August 08, 2025	1,376.2	1,365.9	1,365.9	1,387.7	1,352.1	63,767
August 07, 2025	1,366.4	1,376.2	1,376.2	1,396.9	1,352.6	114,546
August 06, 2025	1,359.5	1,373.6	1,373.6	1,388.9	1,342.2	112,301
August 05, 2025	1,360	1,356.9	1,356.9	1,370	1,337.7	64,399
August 04, 2025	1,343.7	1,353.7	1,353.7	1,364.8	1,327	102,074
August 01, 2025	1,370.1	1,343.7	1,343.7	1,428.8	1,335.2	259,770
July 31, 2025	1,280	1,378.6	1,378.6	1,399.9	1,261	605,279
July 30, 2025	1,230.1	1,301.7	1,301.7	1,339	1,224.2	1.02M
July 29, 2025	1,230	1,245.6	1,245.6	1,250	1,211.5	61,713
July 28, 2025	1,239.7	1,235	1,235	1,268.7	1,227.9	84,088
July 25, 2025	1,268.5	1,237	1,237	1,281.5	1,229.9	86,973
July 24, 2025	1,305	1,281.3	1,281.3	1,305	1,266	85,431
July 23, 2025	1,272	1,276.8	1,276.8	1,288.5	1,241.2	103,371
July 22, 2025	1,281	1,272	1,272	1,299.8	1,264.5	71,802
July 21, 2025	1,281.5	1,272.7	1,272.7	1,289.6	1,260	70,373
July 18, 2025	1,282.5	1,281.2	1,281.2	1,293.9	1,251.7	95,167
July 17, 2025	1,288.9	1,281.6	1,281.6	1,326	1,261.2	145,322
July 16, 2025	1,293	1,282.6	1,282.6	1,298.4	1,273	95,696
July 15, 2025	1,210	1,292.2	1,292.2	1,305	1,195.1	799,558
July 14, 2025	1,205.4	1,200.3	1,200.3	1,211.9	1,180.3	59,794
July 11, 2025	1,194.7	1,199.3	1,199.3	1,217.3	1,186.3	127,239
July 10, 2025	1,162.2	1,194.7	1,194.7	1,208	1,144.9	146,210
July 09, 2025	1,192	1,159.2	1,159.2	1,192	1,154.4	94,748
July 08, 2025	1,187.5	1,190.4	1,190.4	1,195.9	1,166	60,224
July 07, 2025	1,204.3	1,183.1	1,183.1	1,204.3	1,177.9	53,197

Nesco Limited (NESCO.NS) NSE