Nelcast Limited (NSE:NELCAST)
India
· Delayed Price · Currency is INR 144.87
+9.65 (7.14%)
Apr 29, 2026, 3:30 PM IST
Nelcast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 136.27 | 148.62 | 134.48 | 144.87 | 144.87 | 7.14% | 707,660 |
| Apr 28, 2026 | 132.12 | 138.00 | 131.10 | 135.22 | 135.22 | 2.76% | 166,658 |
| Apr 27, 2026 | 128.50 | 132.59 | 128.50 | 131.59 | 131.59 | 2.17% | 63,612 |
| Apr 24, 2026 | 130.12 | 131.60 | 127.11 | 128.80 | 128.80 | -1.01% | 79,179 |
| Apr 23, 2026 | 137.52 | 137.52 | 129.10 | 130.12 | 130.12 | -4.72% | 130,973 |
| Apr 22, 2026 | 136.00 | 138.97 | 136.00 | 136.57 | 136.57 | -0.42% | 40,098 |
| Apr 21, 2026 | 135.89 | 138.90 | 135.62 | 137.15 | 137.15 | 0.93% | 70,420 |
| Apr 20, 2026 | 141.19 | 141.19 | 135.10 | 135.89 | 135.89 | -3.84% | 105,216 |
| Apr 17, 2026 | 137.90 | 142.50 | 136.03 | 141.32 | 141.32 | 3.16% | 281,470 |
| Apr 16, 2026 | 128.70 | 138.50 | 127.81 | 136.99 | 136.99 | 6.43% | 661,122 |
| Apr 15, 2026 | 128.42 | 130.47 | 127.20 | 128.71 | 128.71 | 1.81% | 150,360 |
| Apr 13, 2026 | 122.00 | 127.70 | 120.41 | 126.42 | 126.42 | 2.46% | 171,811 |
| Apr 10, 2026 | 124.51 | 125.98 | 123.01 | 123.38 | 123.38 | 0.58% | 73,937 |
| Apr 9, 2026 | 128.40 | 129.50 | 122.10 | 122.67 | 122.67 | -3.10% | 180,868 |
| Apr 8, 2026 | 127.00 | 129.24 | 124.83 | 126.60 | 126.60 | 1.92% | 140,014 |
| Apr 7, 2026 | 122.68 | 125.79 | 122.01 | 124.21 | 124.21 | 0.74% | 45,131 |
| Apr 6, 2026 | 125.00 | 126.50 | 121.81 | 123.30 | 123.30 | 0.13% | 46,631 |
| Apr 2, 2026 | 119.00 | 124.19 | 117.10 | 123.14 | 123.14 | 1.78% | 68,096 |
| Apr 1, 2026 | 123.00 | 123.00 | 117.89 | 120.99 | 120.99 | 5.26% | 69,809 |
| Mar 30, 2026 | 117.20 | 119.29 | 114.00 | 114.94 | 114.94 | -3.40% | 141,251 |
| Mar 27, 2026 | 120.50 | 121.73 | 117.39 | 118.99 | 118.99 | -1.82% | 109,535 |
| Mar 25, 2026 | 119.00 | 122.70 | 119.00 | 121.20 | 121.20 | 2.43% | 98,672 |
| Mar 24, 2026 | 119.20 | 121.88 | 118.00 | 118.32 | 118.32 | -0.03% | 69,912 |
| Mar 23, 2026 | 117.44 | 119.90 | 116.00 | 118.35 | 118.35 | -1.24% | 135,415 |
| Mar 20, 2026 | 121.00 | 124.00 | 118.20 | 119.83 | 119.83 | 0.25% | 76,385 |
| Mar 19, 2026 | 125.95 | 126.93 | 118.60 | 119.53 | 119.53 | -5.36% | 172,565 |
| Mar 18, 2026 | 120.00 | 128.90 | 119.08 | 126.30 | 126.30 | 5.23% | 303,681 |
| Mar 17, 2026 | 120.90 | 122.65 | 118.45 | 120.02 | 120.02 | -0.12% | 226,897 |
| Mar 16, 2026 | 120.80 | 121.66 | 118.16 | 120.16 | 120.16 | -2.06% | 82,330 |
| Mar 13, 2026 | 122.00 | 124.29 | 121.10 | 122.69 | 122.69 | -0.99% | 100,770 |
| Mar 12, 2026 | 119.99 | 127.25 | 117.50 | 123.92 | 123.92 | 3.21% | 262,586 |
| Mar 11, 2026 | 119.20 | 123.79 | 119.20 | 120.07 | 120.07 | -0.78% | 243,993 |
| Mar 10, 2026 | 115.90 | 122.00 | 113.12 | 121.01 | 121.01 | 5.08% | 273,986 |
| Mar 9, 2026 | 116.30 | 116.68 | 111.00 | 115.16 | 115.16 | 0.50% | 281,604 |
| Mar 6, 2026 | 105.33 | 122.35 | 105.33 | 114.59 | 114.59 | 8.25% | 3,382,388 |
| Mar 5, 2026 | 104.49 | 107.89 | 103.44 | 105.86 | 105.86 | 1.31% | 89,184 |
| Mar 4, 2026 | 108.00 | 108.00 | 104.00 | 104.49 | 104.49 | -4.73% | 77,881 |
| Mar 2, 2026 | 110.30 | 111.90 | 107.83 | 109.68 | 109.68 | -4.22% | 155,453 |
| Feb 27, 2026 | 113.25 | 117.50 | 109.36 | 114.51 | 114.51 | 2.64% | 128,617 |
| Feb 26, 2026 | 115.80 | 116.77 | 110.91 | 111.56 | 111.56 | -4.40% | 208,369 |
| Feb 25, 2026 | 114.15 | 120.90 | 111.60 | 116.70 | 116.70 | 1.35% | 323,619 |
| Feb 24, 2026 | 116.13 | 117.00 | 113.31 | 115.15 | 115.15 | -2.03% | 50,273 |
| Feb 23, 2026 | 118.53 | 123.42 | 117.13 | 117.54 | 117.54 | -0.49% | 66,585 |
| Feb 20, 2026 | 120.38 | 121.55 | 116.95 | 118.12 | 118.12 | -1.80% | 65,868 |
| Feb 19, 2026 | 122.00 | 126.48 | 119.04 | 120.28 | 120.28 | -1.39% | 61,468 |
| Feb 18, 2026 | 124.60 | 126.69 | 121.00 | 121.97 | 121.97 | -1.23% | 87,352 |
| Feb 17, 2026 | 119.10 | 126.20 | 118.36 | 123.49 | 123.49 | 3.31% | 192,758 |
| Feb 16, 2026 | 117.03 | 123.70 | 117.03 | 119.53 | 119.53 | -0.08% | 110,169 |
| Feb 13, 2026 | 122.78 | 122.78 | 118.30 | 119.63 | 119.63 | -3.07% | 115,272 |
| Feb 12, 2026 | 127.25 | 127.25 | 121.23 | 123.42 | 123.42 | -3.06% | 170,514 |
| Feb 11, 2026 | 129.09 | 131.80 | 126.61 | 127.31 | 127.31 | -1.38% | 164,973 |
| Feb 10, 2026 | 135.00 | 142.96 | 128.00 | 129.09 | 129.09 | 8.35% | 2,255,054 |
| Feb 9, 2026 | 123.35 | 125.00 | 117.10 | 119.14 | 119.14 | -2.26% | 171,804 |
| Feb 6, 2026 | 116.55 | 125.00 | 113.51 | 121.90 | 121.90 | 3.67% | 153,573 |
| Feb 5, 2026 | 121.49 | 122.89 | 116.20 | 117.58 | 117.58 | -4.79% | 171,811 |
| Feb 4, 2026 | 113.01 | 125.00 | 113.00 | 123.49 | 123.49 | 13.13% | 1,173,721 |
| Feb 3, 2026 | 104.00 | 109.16 | 99.00 | 109.16 | 109.16 | 20.00% | 482,291 |
| Feb 2, 2026 | 92.30 | 92.30 | 87.85 | 90.97 | 90.97 | 0.98% | 93,892 |
| Feb 1, 2026 | 90.31 | 90.99 | 88.66 | 90.09 | 90.09 | 1.04% | 20,545 |
| Jan 30, 2026 | 87.00 | 90.67 | 85.98 | 89.16 | 89.16 | 1.10% | 54,297 |
| Jan 29, 2026 | 90.79 | 91.21 | 88.00 | 88.19 | 88.19 | -2.54% | 80,112 |
| Jan 28, 2026 | 89.25 | 94.78 | 88.81 | 90.49 | 90.49 | 1.39% | 83,651 |
| Jan 27, 2026 | 89.80 | 93.90 | 86.02 | 89.25 | 89.25 | -0.27% | 49,651 |
| Jan 23, 2026 | 93.05 | 93.17 | 89.00 | 89.49 | 89.49 | -3.04% | 25,863 |
| Jan 22, 2026 | 91.06 | 93.84 | 90.50 | 92.30 | 92.30 | 1.55% | 29,409 |
| Jan 21, 2026 | 89.90 | 92.95 | 88.44 | 90.89 | 90.89 | 1.79% | 63,283 |
| Jan 20, 2026 | 93.79 | 93.79 | 88.12 | 89.29 | 89.29 | -3.38% | 44,767 |
| Jan 19, 2026 | 94.50 | 94.81 | 91.23 | 92.41 | 92.41 | -1.70% | 49,068 |
| Jan 16, 2026 | 97.10 | 98.20 | 93.50 | 94.01 | 94.01 | -3.17% | 67,852 |
| Jan 14, 2026 | 96.06 | 98.00 | 95.62 | 97.09 | 97.09 | 1.09% | 37,043 |
| Jan 13, 2026 | 97.03 | 97.55 | 95.50 | 96.04 | 96.04 | 0.42% | 37,082 |
| Jan 12, 2026 | 99.45 | 99.45 | 94.90 | 95.64 | 95.64 | -1.34% | 73,382 |
| Jan 9, 2026 | 100.90 | 100.90 | 96.08 | 96.94 | 96.94 | -1.39% | 70,563 |
| Jan 8, 2026 | 103.05 | 104.13 | 97.07 | 98.31 | 98.31 | -4.93% | 141,638 |
| Jan 7, 2026 | 103.80 | 104.09 | 102.70 | 103.41 | 103.41 | -0.38% | 42,327 |
| Jan 6, 2026 | 105.62 | 105.62 | 103.30 | 103.80 | 103.80 | -1.07% | 24,974 |
| Jan 5, 2026 | 106.79 | 108.01 | 103.81 | 104.92 | 104.92 | -0.70% | 59,409 |
| Jan 2, 2026 | 103.42 | 106.89 | 103.42 | 105.66 | 105.66 | 1.66% | 66,724 |
| Jan 1, 2026 | 106.48 | 106.50 | 103.20 | 103.93 | 103.93 | -0.12% | 25,983 |
| Dec 31, 2025 | 106.50 | 106.50 | 103.23 | 104.06 | 104.06 | - | 53,397 |
| Dec 30, 2025 | 106.00 | 107.00 | 103.25 | 104.06 | 104.06 | -0.32% | 22,974 |
| Dec 29, 2025 | 105.00 | 105.80 | 103.01 | 104.39 | 104.39 | -0.68% | 35,281 |
| Dec 26, 2025 | 105.30 | 106.30 | 104.50 | 105.11 | 105.11 | -0.73% | 22,983 |
| Dec 24, 2025 | 107.50 | 107.50 | 105.10 | 105.88 | 105.88 | 0.91% | 39,490 |
| Dec 23, 2025 | 108.40 | 108.40 | 104.15 | 104.92 | 104.92 | -1.79% | 101,743 |
| Dec 22, 2025 | 104.15 | 107.95 | 103.60 | 106.83 | 106.83 | 3.60% | 55,248 |
| Dec 19, 2025 | 101.55 | 103.85 | 101.55 | 103.12 | 103.12 | 1.16% | 63,302 |
| Dec 18, 2025 | 105.00 | 106.06 | 100.00 | 101.94 | 101.94 | -3.56% | 88,318 |
| Dec 17, 2025 | 107.83 | 107.83 | 105.06 | 105.70 | 105.70 | -1.80% | 28,234 |
| Dec 16, 2025 | 108.53 | 108.93 | 107.53 | 107.64 | 107.64 | -0.82% | 26,154 |
| Dec 15, 2025 | 108.35 | 110.50 | 107.81 | 108.53 | 108.53 | -0.83% | 38,360 |
| Dec 12, 2025 | 110.10 | 110.65 | 108.50 | 109.44 | 109.44 | 0.66% | 25,937 |
| Dec 11, 2025 | 110.98 | 111.86 | 107.15 | 108.72 | 108.72 | -1.95% | 31,896 |
| Dec 10, 2025 | 107.91 | 112.51 | 107.11 | 110.88 | 110.88 | 2.75% | 49,711 |
| Dec 9, 2025 | 107.20 | 109.45 | 102.20 | 107.91 | 107.91 | 0.66% | 83,015 |
| Dec 8, 2025 | 107.35 | 111.21 | 106.80 | 107.20 | 107.20 | -0.14% | 53,242 |
| Dec 5, 2025 | 111.06 | 111.06 | 107.05 | 107.35 | 107.35 | -2.39% | 47,485 |
| Dec 4, 2025 | 109.01 | 111.78 | 109.01 | 109.98 | 109.98 | 0.20% | 31,895 |
| Dec 3, 2025 | 109.66 | 112.60 | 109.05 | 109.76 | 109.76 | 0.09% | 51,816 |
| Dec 2, 2025 | 111.00 | 111.57 | 109.20 | 109.66 | 109.66 | -2.09% | 51,358 |