Nectar Lifesciences Limited (NSE:NECLIFE)
India
· Delayed Price · Currency is INR 11.49
+0.20 (1.77%)
Mar 10, 2026, 10:38 AM IST
Nectar Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.31 | 11.71 | 11.13 | 11.29 | 11.29 | -3.59% | 333,909 |
| Mar 6, 2026 | 11.70 | 11.94 | 11.68 | 11.71 | 11.71 | -0.68% | 192,255 |
| Mar 5, 2026 | 11.92 | 12.00 | 11.65 | 11.79 | 11.79 | -1.09% | 251,671 |
| Mar 4, 2026 | 11.14 | 12.15 | 11.13 | 11.92 | 11.92 | 2.67% | 491,748 |
| Mar 2, 2026 | 12.00 | 12.15 | 11.59 | 11.61 | 11.61 | -4.84% | 450,046 |
| Feb 27, 2026 | 12.20 | 12.39 | 12.10 | 12.20 | 12.20 | 0.16% | 142,059 |
| Feb 26, 2026 | 12.16 | 12.26 | 12.00 | 12.18 | 12.18 | -0.73% | 348,045 |
| Feb 25, 2026 | 12.28 | 12.42 | 12.20 | 12.27 | 12.27 | -0.16% | 175,749 |
| Feb 24, 2026 | 12.74 | 12.74 | 12.20 | 12.29 | 12.29 | -2.92% | 408,739 |
| Feb 23, 2026 | 12.62 | 12.95 | 12.50 | 12.66 | 12.66 | 0.32% | 190,984 |
| Feb 20, 2026 | 13.26 | 13.26 | 12.49 | 12.62 | 12.62 | -3.96% | 401,545 |
| Feb 19, 2026 | 13.23 | 13.23 | 13.05 | 13.14 | 13.14 | 0.15% | 158,217 |
| Feb 18, 2026 | 13.17 | 13.39 | 13.10 | 13.12 | 13.12 | -0.38% | 192,656 |
| Feb 17, 2026 | 13.29 | 13.50 | 13.11 | 13.17 | 13.17 | -0.45% | 185,783 |
| Feb 16, 2026 | 13.61 | 13.61 | 13.20 | 13.23 | 13.23 | -1.27% | 156,351 |
| Feb 13, 2026 | 13.20 | 13.78 | 13.20 | 13.40 | 13.40 | -0.45% | 159,978 |
| Feb 12, 2026 | 13.93 | 13.93 | 13.40 | 13.46 | 13.46 | -1.32% | 138,545 |
| Feb 11, 2026 | 13.80 | 13.80 | 13.51 | 13.64 | 13.64 | -0.66% | 120,520 |
| Feb 10, 2026 | 13.60 | 13.84 | 13.59 | 13.73 | 13.73 | 1.03% | 190,595 |
| Feb 9, 2026 | 13.46 | 13.70 | 13.46 | 13.59 | 13.59 | 1.04% | 168,956 |
| Feb 6, 2026 | 13.61 | 13.71 | 13.30 | 13.45 | 13.45 | -1.90% | 204,082 |
| Feb 5, 2026 | 13.74 | 13.89 | 13.60 | 13.71 | 13.71 | 0.59% | 206,786 |
| Feb 4, 2026 | 13.90 | 13.90 | 13.60 | 13.63 | 13.63 | -1.94% | 201,998 |
| Feb 3, 2026 | 14.34 | 14.34 | 13.75 | 13.90 | 13.90 | 0.22% | 237,172 |
| Feb 2, 2026 | 13.14 | 14.00 | 13.14 | 13.87 | 13.87 | 3.97% | 250,349 |
| Feb 1, 2026 | 13.31 | 13.52 | 13.10 | 13.34 | 13.34 | -1.33% | 326,433 |
| Jan 30, 2026 | 13.72 | 13.72 | 13.42 | 13.52 | 13.52 | -1.46% | 351,599 |
| Jan 29, 2026 | 14.20 | 14.20 | 13.26 | 13.72 | 13.72 | -1.08% | 374,382 |
| Jan 28, 2026 | 14.00 | 14.20 | 13.65 | 13.87 | 13.87 | -0.57% | 403,272 |
| Jan 27, 2026 | 14.80 | 14.80 | 13.90 | 13.95 | 13.95 | -4.58% | 306,373 |
| Jan 23, 2026 | 14.47 | 15.14 | 14.47 | 14.62 | 14.62 | 0.55% | 640,449 |
| Jan 22, 2026 | 13.90 | 14.54 | 13.90 | 14.54 | 14.54 | 4.98% | 189,044 |
| Jan 21, 2026 | 13.95 | 13.95 | 13.35 | 13.85 | 13.85 | -1.21% | 465,095 |
| Jan 20, 2026 | 13.82 | 14.28 | 13.82 | 14.02 | 14.02 | -2.57% | 454,333 |
| Jan 19, 2026 | 14.75 | 14.88 | 14.39 | 14.39 | 14.39 | -4.95% | 957,698 |
| Jan 16, 2026 | 14.81 | 15.58 | 14.81 | 15.14 | 15.14 | -2.82% | 1,849,367 |
| Jan 14, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -4.94% | 482,506 |
| Jan 13, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -4.99% | 582,004 |
| Jan 12, 2026 | 18.40 | 18.90 | 17.25 | 17.25 | 17.25 | -4.96% | 418,068 |
| Jan 9, 2026 | 18.68 | 18.99 | 17.75 | 18.15 | 18.15 | -2.84% | 154,988 |
| Jan 8, 2026 | 18.92 | 18.95 | 18.60 | 18.68 | 18.68 | -1.53% | 114,689 |
| Jan 7, 2026 | 19.01 | 19.45 | 18.71 | 18.97 | 18.97 | -2.62% | 225,084 |
| Jan 6, 2026 | 18.99 | 19.70 | 18.99 | 19.48 | 19.48 | 1.88% | 268,261 |
| Jan 5, 2026 | 19.70 | 19.80 | 19.12 | 19.12 | 19.12 | -4.97% | 408,029 |
| Jan 2, 2026 | 20.80 | 20.90 | 19.40 | 20.12 | 20.12 | -1.28% | 592,356 |
| Jan 1, 2026 | 19.62 | 20.38 | 19.60 | 20.38 | 20.38 | 5.00% | 347,667 |
| Dec 31, 2025 | 18.45 | 19.41 | 18.30 | 19.41 | 19.41 | 4.98% | 432,041 |
| Dec 30, 2025 | 19.00 | 19.00 | 18.22 | 18.49 | 18.49 | -3.14% | 798,861 |
| Dec 29, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -4.98% | 437,170 |
| Dec 26, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -4.97% | 55,037 |
| Dec 24, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -4.99% | 64,618 |
| Dec 23, 2025 | 22.20 | 22.40 | 22.00 | 22.25 | 22.25 | 0.41% | 5,680,629 |
| Dec 22, 2025 | 22.20 | 22.25 | 21.93 | 22.16 | 22.16 | 1.60% | 3,535,608 |
| Dec 19, 2025 | 21.29 | 21.85 | 21.20 | 21.81 | 21.81 | 3.17% | 2,834,163 |
| Dec 18, 2025 | 21.10 | 21.20 | 20.98 | 21.14 | 21.14 | 0.28% | 1,839,643 |
| Dec 17, 2025 | 21.29 | 21.30 | 20.91 | 21.08 | 21.08 | -0.52% | 1,570,547 |
| Dec 16, 2025 | 21.14 | 21.40 | 21.00 | 21.19 | 21.19 | 0.90% | 1,731,108 |
| Dec 15, 2025 | 21.04 | 21.15 | 20.94 | 21.00 | 21.00 | -0.19% | 1,677,528 |
| Dec 12, 2025 | 21.00 | 21.20 | 20.94 | 21.04 | 21.04 | 0.48% | 1,658,377 |
| Dec 11, 2025 | 21.12 | 21.12 | 20.86 | 20.94 | 20.94 | -0.48% | 1,479,981 |
| Dec 10, 2025 | 21.10 | 21.40 | 21.00 | 21.04 | 21.04 | 0.67% | 3,635,332 |
| Dec 9, 2025 | 20.52 | 20.99 | 20.20 | 20.90 | 20.90 | 2.20% | 3,042,008 |
| Dec 8, 2025 | 20.95 | 21.00 | 20.31 | 20.45 | 20.45 | -2.39% | 5,154,024 |
| Dec 5, 2025 | 21.10 | 21.25 | 20.52 | 20.95 | 20.95 | 0.05% | 10,584,120 |
| Dec 4, 2025 | 20.60 | 21.21 | 19.72 | 20.94 | 20.94 | 17.18% | 53,179,170 |
| Dec 3, 2025 | 18.60 | 18.65 | 17.28 | 17.87 | 17.87 | -3.41% | 3,110,467 |
| Dec 2, 2025 | 17.42 | 18.97 | 16.99 | 18.50 | 18.50 | 6.20% | 7,926,986 |
| Dec 1, 2025 | 18.00 | 18.00 | 16.11 | 17.42 | 17.42 | 2.53% | 7,902,219 |
| Nov 28, 2025 | 15.89 | 16.99 | 15.46 | 16.99 | 16.99 | 19.99% | 14,933,350 |
| Nov 27, 2025 | 15.10 | 15.39 | 13.99 | 14.16 | 14.16 | -5.60% | 1,075,743 |
| Nov 26, 2025 | 15.19 | 15.54 | 14.90 | 15.00 | 15.00 | -1.25% | 573,927 |
| Nov 25, 2025 | 13.90 | 15.67 | 13.90 | 15.19 | 15.19 | 7.65% | 1,005,948 |
| Nov 24, 2025 | 14.94 | 14.95 | 13.91 | 14.11 | 14.11 | -4.66% | 321,644 |
| Nov 21, 2025 | 14.10 | 15.30 | 13.90 | 14.80 | 14.80 | 4.45% | 972,964 |
| Nov 20, 2025 | 14.10 | 14.48 | 14.05 | 14.17 | 14.17 | 1.36% | 423,198 |
| Nov 19, 2025 | 13.80 | 14.17 | 13.79 | 13.98 | 13.98 | 1.97% | 603,745 |
| Nov 18, 2025 | 14.50 | 14.95 | 13.52 | 13.71 | 13.71 | -6.10% | 1,213,604 |
| Nov 17, 2025 | 14.75 | 14.90 | 14.01 | 14.60 | 14.60 | -1.02% | 834,827 |
| Nov 14, 2025 | 15.80 | 16.13 | 14.50 | 14.75 | 14.75 | -6.11% | 809,194 |
| Nov 13, 2025 | 13.51 | 16.50 | 13.51 | 15.71 | 15.71 | 11.02% | 2,783,111 |
| Nov 12, 2025 | 14.60 | 14.89 | 14.00 | 14.15 | 14.15 | -2.48% | 633,278 |
| Nov 11, 2025 | 14.81 | 14.99 | 14.40 | 14.51 | 14.51 | -2.55% | 296,331 |
| Nov 10, 2025 | 15.08 | 15.60 | 14.58 | 14.89 | 14.89 | 1.43% | 711,243 |
| Nov 7, 2025 | 13.80 | 14.71 | 13.75 | 14.68 | 14.68 | 4.78% | 212,588 |
| Nov 6, 2025 | 13.90 | 14.60 | 13.70 | 14.01 | 14.01 | - | 325,185 |
| Nov 4, 2025 | 14.59 | 14.66 | 14.01 | 14.01 | 14.01 | -5.02% | 559,056 |
| Nov 3, 2025 | 15.30 | 15.51 | 14.73 | 14.75 | 14.75 | -4.90% | 642,812 |
| Oct 31, 2025 | 15.11 | 16.00 | 15.00 | 15.51 | 15.51 | -1.52% | 628,771 |
| Oct 30, 2025 | 16.54 | 16.54 | 15.12 | 15.75 | 15.75 | -0.06% | 1,262,834 |
| Oct 29, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 5.00% | 106,161 |
| Oct 28, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 4.97% | 57,689 |
| Oct 27, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 4.99% | 133,815 |
| Oct 24, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 1.95% | 31,436 |
| Oct 23, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 1.98% | 255,685 |
| Oct 21, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | 33,822 |
| Oct 20, 2025 | 13.35 | 13.35 | 13.20 | 13.20 | 13.20 | -2.00% | 316,568 |
| Oct 17, 2025 | 14.02 | 14.02 | 13.47 | 13.47 | 13.47 | -2.04% | 247,988 |
| Oct 16, 2025 | 13.50 | 13.75 | 13.50 | 13.75 | 13.75 | 1.93% | 135,290 |
| Oct 15, 2025 | 13.63 | 13.64 | 13.49 | 13.49 | 13.49 | -0.66% | 174,688 |
| Oct 14, 2025 | 13.66 | 13.66 | 13.58 | 13.58 | 13.58 | -2.02% | 151,125 |