Nectar Lifesciences Limited (NSE:NECLIFE)
India
· Delayed Price · Currency is INR 12.61
+0.20 (1.61%)
Apr 29, 2026, 3:29 PM IST
Nectar Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.59 | 12.73 | 12.41 | 12.61 | 12.61 | 1.61% | 196,913 |
| Apr 28, 2026 | 12.56 | 12.83 | 12.00 | 12.41 | 12.41 | -1.19% | 416,188 |
| Apr 27, 2026 | 12.00 | 12.69 | 12.00 | 12.56 | 12.56 | 6.53% | 328,886 |
| Apr 24, 2026 | 12.20 | 12.20 | 11.70 | 11.79 | 11.79 | -2.24% | 307,341 |
| Apr 23, 2026 | 12.30 | 12.64 | 11.80 | 12.06 | 12.06 | -1.31% | 551,163 |
| Apr 22, 2026 | 12.18 | 12.35 | 12.03 | 12.22 | 12.22 | 0.41% | 211,515 |
| Apr 21, 2026 | 12.35 | 12.50 | 12.06 | 12.17 | 12.17 | -0.98% | 232,902 |
| Apr 20, 2026 | 12.73 | 12.86 | 12.15 | 12.29 | 12.29 | -3.00% | 353,975 |
| Apr 17, 2026 | 12.50 | 13.03 | 12.50 | 12.67 | 12.67 | 2.10% | 725,865 |
| Apr 16, 2026 | 12.45 | 12.50 | 12.15 | 12.41 | 12.41 | 0.98% | 499,838 |
| Apr 15, 2026 | 12.50 | 12.50 | 12.07 | 12.29 | 12.29 | 3.28% | 509,622 |
| Apr 13, 2026 | 11.49 | 12.60 | 11.10 | 11.90 | 11.90 | 1.28% | 1,233,516 |
| Apr 10, 2026 | 10.85 | 11.75 | 10.82 | 11.75 | 11.75 | 9.92% | 632,889 |
| Apr 9, 2026 | 10.93 | 11.05 | 10.58 | 10.69 | 10.69 | -0.93% | 487,843 |
| Apr 8, 2026 | 10.40 | 10.97 | 10.21 | 10.79 | 10.79 | 8.12% | 936,682 |
| Apr 7, 2026 | 10.06 | 10.13 | 9.97 | 9.98 | 9.98 | -0.30% | 433,092 |
| Apr 6, 2026 | 10.06 | 10.46 | 9.92 | 10.01 | 10.01 | -0.30% | 519,348 |
| Apr 2, 2026 | 9.99 | 10.23 | 9.71 | 10.04 | 10.04 | 2.87% | 596,752 |
| Apr 1, 2026 | 9.48 | 9.76 | 9.48 | 9.76 | 9.76 | 4.95% | 126,063 |
| Mar 30, 2026 | 9.45 | 9.75 | 9.30 | 9.30 | 9.30 | -4.91% | 382,721 |
| Mar 27, 2026 | 10.38 | 10.38 | 9.78 | 9.78 | 9.78 | -4.96% | 875,960 |
| Mar 25, 2026 | 10.75 | 10.89 | 10.12 | 10.29 | 10.29 | -1.34% | 667,010 |
| Mar 24, 2026 | 10.43 | 10.85 | 10.40 | 10.43 | 10.43 | 0.10% | 314,605 |
| Mar 23, 2026 | 10.90 | 10.90 | 10.42 | 10.42 | 10.42 | -4.93% | 509,486 |
| Mar 20, 2026 | 11.09 | 11.37 | 10.94 | 10.96 | 10.96 | -1.17% | 296,449 |
| Mar 19, 2026 | 11.14 | 11.42 | 11.01 | 11.09 | 11.09 | -1.07% | 418,851 |
| Mar 18, 2026 | 10.95 | 11.32 | 10.95 | 11.21 | 11.21 | 2.37% | 481,659 |
| Mar 17, 2026 | 11.09 | 11.20 | 10.80 | 10.95 | 10.95 | -1.26% | 368,011 |
| Mar 16, 2026 | 11.09 | 11.49 | 10.94 | 11.09 | 11.09 | - | 450,527 |
| Mar 13, 2026 | 11.68 | 11.84 | 10.86 | 11.09 | 11.09 | -2.12% | 1,678,980 |
| Mar 12, 2026 | 11.74 | 11.74 | 11.30 | 11.33 | 11.33 | -0.79% | 271,565 |
| Mar 11, 2026 | 11.57 | 11.90 | 11.30 | 11.42 | 11.42 | 0.62% | 300,627 |
| Mar 10, 2026 | 11.50 | 11.53 | 11.22 | 11.35 | 11.35 | 0.53% | 329,925 |
| 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 |