Skip to main content
Nesco Limited (BOM:505355)
India flag India · Delayed Price · Currency is INR
1,199.20
-16.00 (-1.32%)
At close: Apr 28, 2026

Nesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,220.001,225.001,189.951,199.201,199.20-1.32%2,261
Apr 27, 20261,166.001,224.001,166.001,215.201,215.204.26%3,138
Apr 24, 20261,188.001,188.251,161.101,165.551,165.55-1.79%1,298
Apr 23, 20261,200.101,208.251,183.451,186.801,186.80-1.24%705
Apr 22, 20261,201.951,207.601,190.351,201.701,201.70-0.37%2,097
Apr 21, 20261,195.351,219.951,190.001,206.151,206.151.78%2,870
Apr 20, 20261,184.501,215.701,178.701,185.051,185.05-1.95%2,937
Apr 17, 20261,198.201,217.001,166.101,208.651,208.653.21%1,871
Apr 16, 20261,194.251,194.251,132.351,171.101,171.101.89%4,276
Apr 15, 20261,140.301,160.851,138.001,149.401,149.400.84%2,759
Apr 13, 20261,134.001,144.701,112.601,139.801,139.80-0.52%1,383
Apr 10, 20261,132.501,151.151,127.901,145.801,145.801.86%3,604
Apr 9, 20261,124.001,140.651,114.501,124.901,124.900.97%1,589
Apr 8, 20261,120.001,126.101,098.401,114.101,114.103.23%2,555
Apr 7, 20261,090.801,099.001,074.301,079.251,079.25-1,815
Apr 6, 20261,090.701,090.701,050.901,079.251,079.250.51%5,271
Apr 2, 20261,027.751,080.751,011.101,073.801,073.802.91%5,379
Apr 1, 20261,016.051,058.801,016.051,043.401,043.402.72%3,939
Mar 30, 20261,004.001,039.251,000.001,015.801,015.80-0.73%6,403
Mar 27, 20261,067.001,067.001,015.001,023.301,023.30-4.15%4,439
Mar 25, 20261,050.001,085.601,050.001,067.651,067.653.37%4,342
Mar 24, 20261,023.351,050.301,010.001,032.851,032.851.00%4,559
Mar 23, 20261,058.851,058.851,000.501,022.651,022.65-3.00%3,222
Mar 20, 20261,053.101,065.851,047.401,054.251,054.251.20%5,786
Mar 19, 20261,046.001,056.251,035.001,041.701,041.70-2.29%1,197
Mar 18, 20261,045.001,073.301,040.001,066.101,066.102.02%3,727
Mar 17, 20261,021.051,052.651,020.251,045.001,045.002.09%2,010
Mar 16, 20261,008.001,030.001,005.951,023.651,023.650.21%3,058
Mar 13, 20261,057.601,060.851,012.601,021.501,021.50-4.33%1,971
Mar 12, 20261,054.551,080.351,045.301,067.751,067.75-0.07%1,101
Mar 11, 20261,090.801,095.401,063.101,068.501,068.50-1.23%545
Mar 10, 20261,050.051,087.751,050.051,081.801,081.801.07%2,225
Mar 9, 20261,065.051,082.951,044.401,070.401,070.40-1.45%3,149
Mar 6, 20261,105.801,108.601,075.001,086.101,086.10-1.78%1,542
Mar 5, 20261,072.201,114.351,072.201,105.751,105.752.93%2,317
Mar 4, 20261,075.151,089.801,060.001,074.301,074.30-2.07%5,767
Mar 2, 20261,103.001,117.751,086.951,097.051,097.05-2.40%2,340
Feb 27, 20261,143.001,147.701,118.001,124.051,124.05-2.18%1,416
Feb 26, 20261,142.901,155.501,130.051,149.101,149.100.55%2,648
Feb 25, 20261,123.151,146.301,121.701,142.851,142.852.30%1,444
Feb 24, 20261,140.251,140.251,104.401,117.151,117.15-2.03%1,255
Feb 23, 20261,138.451,151.801,122.051,140.251,140.25-0.10%1,809
Feb 20, 20261,137.301,142.551,123.501,141.401,141.400.36%1,437
Feb 19, 20261,179.051,179.051,128.151,137.251,137.25-3.55%1,685
Feb 18, 20261,182.851,191.251,173.801,179.101,179.100.20%1,077
Feb 17, 20261,171.601,196.001,171.401,176.701,176.700.19%2,132
Feb 16, 20261,184.001,184.001,161.901,174.501,174.50-0.90%1,828
Feb 13, 20261,193.901,200.601,180.851,185.201,185.20-2.23%925
Feb 12, 20261,204.651,251.101,184.701,212.201,212.20-0.05%5,164
Feb 11, 20261,224.301,225.251,205.351,212.801,212.80-0.93%889
Feb 10, 20261,181.301,242.001,177.051,224.201,224.203.64%3,653
Feb 9, 20261,135.201,191.351,135.201,181.201,181.204.05%3,990
Feb 6, 20261,130.001,144.001,121.901,135.201,135.200.47%1,097
Feb 5, 20261,171.851,171.851,122.001,129.851,129.85-3.59%1,905
Feb 4, 20261,162.101,178.601,143.801,171.901,171.900.84%2,064
Feb 3, 20261,160.001,167.201,143.251,162.101,162.102.15%2,476
Feb 2, 20261,117.651,140.701,112.501,137.651,137.651.79%2,826
Feb 1, 20261,142.301,142.851,103.001,117.651,117.65-1.67%1,606
Jan 30, 20261,100.901,144.001,100.901,136.651,136.653.41%2,461
Jan 29, 20261,091.051,108.001,075.001,099.151,099.15-0.09%4,009
Jan 28, 20261,086.851,115.351,079.151,100.101,100.10-0.66%4,313
Jan 27, 20261,147.501,147.501,106.101,107.401,107.40-3.49%899
Jan 23, 20261,112.001,171.101,112.001,147.451,147.45-2.75%2,375
Jan 22, 20261,151.451,183.601,148.601,179.901,179.904.28%2,842
Jan 21, 20261,117.801,140.051,095.401,131.501,131.500.96%9,329
Jan 20, 20261,143.801,167.301,117.751,120.751,120.75-2.02%1,463
Jan 19, 20261,172.301,172.301,137.651,143.901,143.90-3.25%1,185
Jan 16, 20261,175.101,190.001,165.201,182.351,182.351.68%1,400
Jan 14, 20261,147.051,167.301,147.051,162.851,162.85-0.05%537
Jan 13, 20261,159.951,171.601,155.501,163.451,163.450.31%963
Jan 12, 20261,169.051,169.051,137.001,159.901,159.90-0.78%1,537
Jan 9, 20261,188.801,192.451,163.001,169.051,169.05-1.66%2,145
Jan 8, 20261,245.551,245.551,180.001,188.751,188.75-4.56%3,678
Jan 7, 20261,222.051,252.001,222.051,245.551,245.55-0.04%3,119
Jan 6, 20261,253.701,256.001,230.001,246.001,246.00-0.61%1,137
Jan 5, 20261,222.051,258.001,222.051,253.651,253.650.56%1,693
Jan 2, 20261,224.001,251.301,223.401,246.701,246.701.47%1,074
Jan 1, 20261,226.551,231.451,218.001,228.651,228.650.17%1,089
Dec 31, 20251,199.851,230.001,188.051,226.601,226.602.23%1,312
Dec 30, 20251,208.251,210.901,195.001,199.901,199.90-0.50%632
Dec 29, 20251,222.051,229.301,201.351,205.901,205.90-1.33%2,227
Dec 26, 20251,230.051,239.401,219.951,222.101,222.10-1.23%791
Dec 24, 20251,256.251,257.551,230.101,237.301,237.30-1.64%1,022
Dec 23, 20251,255.101,266.601,243.201,257.951,257.950.23%1,116
Dec 22, 20251,239.401,266.001,239.401,255.051,255.051.27%2,303
Dec 19, 20251,219.151,258.001,209.101,239.351,239.351.71%1,229
Dec 18, 20251,211.001,227.101,206.901,218.501,218.50-0.23%408
Dec 17, 20251,241.351,241.351,214.401,221.301,221.30-1.55%1,139
Dec 16, 20251,256.951,257.001,233.201,240.551,240.55-0.93%675
Dec 15, 20251,225.051,255.701,225.051,252.201,252.200.65%2,078
Dec 12, 20251,230.801,249.001,230.801,244.101,244.101.08%1,393
Dec 11, 20251,222.601,248.051,216.001,230.801,230.800.67%1,391
Dec 10, 20251,221.001,254.701,219.801,222.601,222.600.27%968
Dec 9, 20251,200.001,229.351,183.401,219.351,219.351.03%1,384
Dec 8, 20251,211.051,233.701,195.351,206.901,206.90-1.54%6,687
Dec 5, 20251,229.051,241.001,221.201,225.801,225.80-1.25%2,145
Dec 4, 20251,278.451,278.451,236.601,241.351,241.350.26%1,377
Dec 3, 20251,220.051,245.151,220.051,238.151,238.15-0.01%1,848
Dec 2, 20251,242.051,266.251,235.001,238.251,238.25-1.66%1,624
Dec 1, 20251,286.001,290.351,255.501,259.101,259.10-1.76%1,589