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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Nesco Limited (NESCO.NS) NSE