Nelco Limited (BOM:504112)
India
· Delayed Price · Currency is INR 710.45
+3.85 (0.54%)
At close: Apr 28, 2026
Nelco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 719.65 | 745.40 | 706.00 | 710.45 | 710.45 | 0.54% | 51,418 |
| Apr 27, 2026 | 665.00 | 714.45 | 661.60 | 706.60 | 706.60 | 6.05% | 22,113 |
| Apr 24, 2026 | 683.55 | 688.20 | 663.15 | 666.30 | 666.30 | -2.12% | 12,739 |
| Apr 23, 2026 | 702.70 | 708.00 | 675.55 | 680.70 | 680.70 | -3.30% | 12,695 |
| Apr 22, 2026 | 713.95 | 717.10 | 701.30 | 703.90 | 703.90 | -1.57% | 19,781 |
| Apr 21, 2026 | 678.15 | 767.25 | 678.15 | 715.10 | 715.10 | 5.92% | 293,651 |
| Apr 20, 2026 | 688.90 | 697.05 | 665.55 | 675.15 | 675.15 | -1.51% | 15,678 |
| Apr 17, 2026 | 678.90 | 690.00 | 673.55 | 685.50 | 685.50 | 2.18% | 7,053 |
| Apr 16, 2026 | 664.00 | 679.00 | 658.20 | 670.85 | 670.85 | 1.76% | 10,104 |
| Apr 15, 2026 | 642.00 | 663.85 | 640.05 | 659.25 | 659.25 | 4.86% | 9,647 |
| Apr 13, 2026 | 611.00 | 636.80 | 599.30 | 628.70 | 628.70 | 0.31% | 6,847 |
| Apr 10, 2026 | 624.65 | 639.95 | 624.65 | 626.75 | 626.75 | 0.36% | 5,526 |
| Apr 9, 2026 | 631.85 | 636.60 | 617.25 | 624.50 | 624.50 | -1.60% | 8,099 |
| Apr 8, 2026 | 628.00 | 637.00 | 616.50 | 634.65 | 634.65 | 4.31% | 18,193 |
| Apr 7, 2026 | 605.95 | 624.00 | 594.75 | 608.40 | 608.40 | -0.20% | 12,133 |
| Apr 6, 2026 | 570.00 | 613.70 | 553.45 | 609.60 | 609.60 | 8.60% | 25,109 |
| Apr 2, 2026 | 535.00 | 563.25 | 532.00 | 561.35 | 561.35 | 1.14% | 5,093 |
| Apr 1, 2026 | 512.20 | 559.60 | 512.20 | 555.00 | 555.00 | 9.74% | 11,502 |
| Mar 30, 2026 | 541.65 | 549.85 | 502.40 | 505.75 | 505.75 | -5.70% | 13,991 |
| Mar 27, 2026 | 555.00 | 565.95 | 535.00 | 536.30 | 536.30 | -5.10% | 14,219 |
| Mar 25, 2026 | 560.00 | 584.60 | 560.00 | 565.10 | 565.10 | 2.10% | 9,999 |
| Mar 24, 2026 | 557.75 | 560.00 | 536.60 | 553.45 | 553.45 | 2.75% | 9,089 |
| Mar 23, 2026 | 580.00 | 581.45 | 533.55 | 538.65 | 538.65 | -8.21% | 9,077 |
| Mar 20, 2026 | 586.90 | 599.90 | 586.15 | 586.80 | 586.80 | -0.01% | 6,650 |
| Mar 19, 2026 | 585.00 | 601.00 | 585.00 | 586.85 | 586.85 | -3.65% | 4,833 |
| Mar 18, 2026 | 591.35 | 613.40 | 591.35 | 609.10 | 609.10 | 3.00% | 6,410 |
| Mar 17, 2026 | 592.30 | 596.95 | 584.00 | 591.35 | 591.35 | -0.16% | 4,542 |
| Mar 16, 2026 | 580.00 | 598.20 | 576.10 | 592.30 | 592.30 | -1.68% | 8,195 |
| Mar 13, 2026 | 596.50 | 628.00 | 568.10 | 602.40 | 602.40 | 1.35% | 21,510 |
| Mar 12, 2026 | 590.00 | 615.00 | 575.15 | 594.35 | 594.35 | 0.67% | 8,916 |
| Mar 11, 2026 | 601.30 | 617.00 | 588.00 | 590.40 | 590.40 | -1.67% | 5,660 |
| Mar 10, 2026 | 581.05 | 603.75 | 581.05 | 600.40 | 600.40 | 3.37% | 4,401 |
| Mar 9, 2026 | 576.05 | 590.05 | 572.20 | 580.85 | 580.85 | -2.79% | 3,047 |
| Mar 6, 2026 | 582.05 | 609.80 | 582.05 | 597.55 | 597.55 | 0.85% | 9,080 |
| Mar 5, 2026 | 590.05 | 603.10 | 583.65 | 592.50 | 592.50 | 0.77% | 6,004 |
| Mar 4, 2026 | 602.00 | 625.30 | 582.10 | 588.00 | 588.00 | -2.44% | 12,807 |
| Mar 2, 2026 | 606.05 | 617.35 | 592.20 | 602.70 | 602.70 | -3.30% | 3,066 |
| Feb 27, 2026 | 627.80 | 631.60 | 621.00 | 623.25 | 623.25 | -0.80% | 1,762 |
| Feb 26, 2026 | 630.00 | 642.90 | 625.00 | 628.25 | 628.25 | 0.27% | 2,402 |
| Feb 25, 2026 | 630.00 | 648.00 | 623.00 | 626.55 | 626.55 | 0.51% | 6,779 |
| Feb 24, 2026 | 623.05 | 636.40 | 618.55 | 623.35 | 623.35 | -1.68% | 1,983 |
| Feb 23, 2026 | 641.65 | 650.20 | 628.85 | 634.00 | 634.00 | -0.84% | 5,957 |
| Feb 20, 2026 | 640.90 | 648.95 | 635.70 | 639.40 | 639.40 | -0.46% | 1,380 |
| Feb 19, 2026 | 660.60 | 670.00 | 641.00 | 642.35 | 642.35 | -2.75% | 1,763 |
| Feb 18, 2026 | 668.70 | 687.10 | 658.20 | 660.50 | 660.50 | -1.21% | 7,418 |
| Feb 17, 2026 | 631.60 | 679.95 | 631.60 | 668.60 | 668.60 | 5.86% | 21,772 |
| Feb 16, 2026 | 637.85 | 637.85 | 628.00 | 631.60 | 631.60 | -0.98% | 4,293 |
| Feb 13, 2026 | 650.95 | 652.10 | 635.00 | 637.85 | 637.85 | -2.66% | 1,495 |
| Feb 12, 2026 | 650.85 | 659.85 | 648.10 | 655.30 | 655.30 | -1.81% | 1,233 |
| Feb 11, 2026 | 660.00 | 670.80 | 658.00 | 667.40 | 667.40 | -0.25% | 5,545 |
| Feb 10, 2026 | 675.35 | 690.10 | 657.50 | 669.10 | 669.10 | -1.69% | 10,670 |
| Feb 9, 2026 | 630.75 | 683.10 | 630.75 | 680.60 | 680.60 | 7.90% | 7,769 |
| Feb 6, 2026 | 643.75 | 643.75 | 627.00 | 630.75 | 630.75 | -2.80% | 7,189 |
| Feb 5, 2026 | 661.45 | 662.85 | 644.00 | 648.90 | 648.90 | -1.56% | 1,792 |
| Feb 4, 2026 | 650.00 | 665.75 | 647.75 | 659.15 | 659.15 | 1.17% | 4,782 |
| Feb 3, 2026 | 659.25 | 659.25 | 644.20 | 651.55 | 651.55 | 2.02% | 3,633 |
| Feb 2, 2026 | 633.25 | 642.05 | 624.50 | 638.65 | 638.65 | 1.02% | 4,641 |
| Feb 1, 2026 | 653.25 | 655.00 | 631.00 | 632.20 | 632.20 | -2.93% | 4,650 |
| Jan 30, 2026 | 659.30 | 661.30 | 646.85 | 651.25 | 651.25 | -2.48% | 8,036 |
| Jan 29, 2026 | 649.95 | 675.10 | 644.60 | 667.80 | 667.80 | 2.61% | 10,957 |
| Jan 28, 2026 | 613.40 | 652.85 | 613.40 | 650.80 | 650.80 | 6.09% | 10,597 |
| Jan 27, 2026 | 603.35 | 617.00 | 579.85 | 613.45 | 613.45 | 2.82% | 8,330 |
| Jan 23, 2026 | 616.15 | 624.05 | 594.90 | 596.65 | 596.65 | -3.63% | 4,662 |
| Jan 22, 2026 | 633.25 | 633.25 | 613.00 | 619.15 | 619.15 | 0.76% | 7,165 |
| Jan 21, 2026 | 627.25 | 632.85 | 609.60 | 614.50 | 614.50 | -2.03% | 8,453 |
| Jan 20, 2026 | 652.00 | 654.90 | 622.00 | 627.25 | 627.25 | -3.92% | 12,007 |
| Jan 19, 2026 | 661.35 | 675.25 | 649.40 | 652.85 | 652.85 | -3.14% | 8,417 |
| Jan 16, 2026 | 680.05 | 694.75 | 669.90 | 674.00 | 674.00 | -4.10% | 10,280 |
| Jan 14, 2026 | 703.60 | 711.30 | 699.50 | 702.85 | 702.85 | -0.11% | 7,032 |
| Jan 13, 2026 | 714.15 | 714.95 | 702.05 | 703.60 | 703.60 | 0.50% | 2,791 |
| Jan 12, 2026 | 708.95 | 708.95 | 692.00 | 700.10 | 700.10 | -1.05% | 4,020 |
| Jan 9, 2026 | 721.60 | 722.55 | 705.25 | 707.55 | 707.55 | -1.93% | 4,720 |
| Jan 8, 2026 | 719.80 | 767.95 | 705.00 | 721.50 | 721.50 | 0.24% | 33,920 |
| Jan 7, 2026 | 716.85 | 746.10 | 716.50 | 719.75 | 719.75 | 0.69% | 6,827 |
| Jan 6, 2026 | 720.05 | 720.05 | 706.50 | 714.80 | 714.80 | -0.59% | 7,773 |
| Jan 5, 2026 | 730.00 | 733.30 | 717.00 | 719.05 | 719.05 | -1.44% | 4,997 |
| Jan 2, 2026 | 722.00 | 734.30 | 722.00 | 729.55 | 729.55 | 1.05% | 3,455 |
| Jan 1, 2026 | 717.00 | 735.65 | 717.00 | 721.95 | 721.95 | -1.15% | 3,082 |
| Dec 31, 2025 | 714.85 | 735.45 | 714.85 | 730.35 | 730.35 | 2.19% | 6,706 |
| Dec 30, 2025 | 729.35 | 731.75 | 713.00 | 714.70 | 714.70 | -2.20% | 10,775 |
| Dec 29, 2025 | 729.55 | 744.00 | 724.70 | 730.75 | 730.75 | -1.78% | 4,149 |
| Dec 26, 2025 | 743.40 | 755.60 | 741.50 | 744.00 | 744.00 | 0.09% | 1,867 |
| Dec 24, 2025 | 754.70 | 758.70 | 741.50 | 743.35 | 743.35 | -1.50% | 2,536 |
| Dec 23, 2025 | 747.00 | 768.70 | 742.75 | 754.70 | 754.70 | 2.11% | 6,317 |
| Dec 22, 2025 | 734.00 | 749.00 | 723.25 | 739.10 | 739.10 | 0.80% | 6,645 |
| Dec 19, 2025 | 719.70 | 740.00 | 718.25 | 733.25 | 733.25 | 2.09% | 7,190 |
| Dec 18, 2025 | 734.25 | 734.25 | 712.00 | 718.25 | 718.25 | -2.31% | 3,132 |
| Dec 17, 2025 | 746.80 | 746.80 | 732.00 | 735.20 | 735.20 | -1.67% | 1,929 |
| Dec 16, 2025 | 754.70 | 756.35 | 746.60 | 747.65 | 747.65 | -1.15% | 2,343 |
| Dec 15, 2025 | 754.50 | 760.40 | 747.85 | 756.35 | 756.35 | -0.10% | 4,658 |
| Dec 12, 2025 | 763.25 | 772.65 | 755.00 | 757.10 | 757.10 | 0.24% | 3,307 |
| Dec 11, 2025 | 788.95 | 788.95 | 751.55 | 755.25 | 755.25 | -1.57% | 1,903 |
| Dec 10, 2025 | 768.95 | 803.25 | 761.00 | 767.30 | 767.30 | 0.93% | 8,083 |
| Dec 9, 2025 | 772.90 | 773.70 | 741.10 | 760.25 | 760.25 | -2.33% | 4,029 |
| Dec 8, 2025 | 809.70 | 811.00 | 773.25 | 778.40 | 778.40 | -4.17% | 6,370 |
| Dec 5, 2025 | 831.85 | 831.85 | 808.00 | 812.30 | 812.30 | -2.06% | 3,700 |
| Dec 4, 2025 | 837.00 | 840.65 | 826.40 | 829.40 | 829.40 | -1.10% | 3,416 |
| Dec 3, 2025 | 831.95 | 848.10 | 829.65 | 838.60 | 838.60 | 0.79% | 1,916 |
| Dec 2, 2025 | 853.35 | 853.35 | 829.00 | 832.00 | 832.00 | -1.63% | 2,962 |
| Dec 1, 2025 | 845.60 | 852.00 | 845.30 | 845.80 | 845.80 | 0.02% | 2,708 |