Nephro Care India Limited (NSE:NEPHROCARE)
India
· Delayed Price · Currency is INR 86.65
+0.35 (0.41%)
At close: Apr 28, 2026
Nephro Care India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 87.50 | 88.90 | 86.15 | 88.60 | 88.60 | 2.25% | 21,600 |
| Apr 28, 2026 | 85.50 | 88.05 | 85.00 | 86.65 | 86.65 | 0.41% | 6,800 |
| Apr 27, 2026 | 86.35 | 88.90 | 86.00 | 86.30 | 86.30 | 0.35% | 11,600 |
| Apr 24, 2026 | 84.00 | 88.90 | 83.20 | 86.00 | 86.00 | 1.18% | 19,200 |
| Apr 23, 2026 | 86.20 | 88.50 | 83.00 | 85.00 | 85.00 | -0.35% | 15,200 |
| Apr 22, 2026 | 89.45 | 89.45 | 83.05 | 85.30 | 85.30 | -2.29% | 10,000 |
| Apr 21, 2026 | 86.95 | 88.50 | 86.20 | 87.30 | 87.30 | 2.17% | 8,800 |
| Apr 20, 2026 | 86.50 | 87.80 | 83.05 | 85.45 | 85.45 | -0.70% | 8,800 |
| Apr 17, 2026 | 85.80 | 86.80 | 83.85 | 86.05 | 86.05 | 3.61% | 24,000 |
| Apr 16, 2026 | 85.05 | 85.50 | 82.20 | 83.05 | 83.05 | -2.35% | 12,400 |
| Apr 15, 2026 | 80.05 | 85.65 | 80.00 | 85.05 | 85.05 | 9.11% | 23,600 |
| Apr 13, 2026 | 77.20 | 79.40 | 73.00 | 77.95 | 77.95 | -3.53% | 23,600 |
| Apr 10, 2026 | 85.50 | 87.30 | 80.00 | 80.80 | 80.80 | -3.64% | 21,600 |
| Apr 9, 2026 | 90.20 | 90.20 | 77.65 | 83.85 | 83.85 | 11.35% | 100,800 |
| Apr 8, 2026 | 70.00 | 75.30 | 65.85 | 75.30 | 75.30 | 20.00% | 40,000 |
| Apr 7, 2026 | 58.90 | 63.70 | 58.50 | 62.75 | 62.75 | 8.28% | 10,000 |
| Apr 6, 2026 | 58.25 | 60.00 | 53.75 | 57.95 | 57.95 | -0.52% | 20,000 |
| Apr 2, 2026 | 55.90 | 58.50 | 53.00 | 58.25 | 58.25 | 2.37% | 15,600 |
| Apr 1, 2026 | 54.05 | 56.90 | 54.05 | 56.90 | 56.90 | 9.95% | 23,600 |
| Mar 30, 2026 | 52.00 | 54.50 | 50.05 | 51.75 | 51.75 | -1.05% | 40,000 |
| Mar 27, 2026 | 59.00 | 59.00 | 51.65 | 52.30 | 52.30 | -8.81% | 111,200 |
| Mar 25, 2026 | 56.00 | 59.00 | 54.05 | 57.35 | 57.35 | 2.69% | 58,800 |
| Mar 24, 2026 | 59.15 | 63.50 | 52.65 | 55.85 | 55.85 | -3.96% | 99,200 |
| Mar 23, 2026 | 63.50 | 63.50 | 57.95 | 58.15 | 58.15 | -8.50% | 30,000 |
| Mar 20, 2026 | 64.30 | 65.80 | 63.50 | 63.55 | 63.55 | -1.17% | 16,000 |
| Mar 19, 2026 | 66.00 | 66.00 | 64.00 | 64.30 | 64.30 | -2.72% | 27,600 |
| Mar 18, 2026 | 68.95 | 68.95 | 65.10 | 66.10 | 66.10 | -1.05% | 63,600 |
| Mar 17, 2026 | 68.45 | 68.95 | 65.00 | 66.80 | 66.80 | 1.60% | 19,600 |
| Mar 16, 2026 | 67.95 | 69.00 | 64.90 | 65.75 | 65.75 | -3.24% | 48,800 |
| Mar 13, 2026 | 68.20 | 71.95 | 67.40 | 67.95 | 67.95 | -2.93% | 34,400 |
| Mar 12, 2026 | 70.20 | 72.10 | 70.00 | 70.00 | 70.00 | -2.78% | 33,600 |
| Mar 11, 2026 | 70.20 | 72.50 | 70.20 | 72.00 | 72.00 | 1.19% | 10,400 |
| Mar 10, 2026 | 69.80 | 72.80 | 66.90 | 71.15 | 71.15 | 6.51% | 37,600 |
| Mar 9, 2026 | 71.00 | 71.00 | 66.50 | 66.80 | 66.80 | -8.05% | 29,600 |
| Mar 6, 2026 | 73.70 | 74.00 | 70.00 | 72.65 | 72.65 | -1.29% | 12,400 |
| Mar 5, 2026 | 73.15 | 74.40 | 69.50 | 73.60 | 73.60 | 0.62% | 47,600 |
| Mar 4, 2026 | 73.05 | 75.00 | 72.70 | 73.15 | 73.15 | 0.14% | 12,400 |
| Mar 2, 2026 | 73.40 | 75.00 | 72.10 | 73.05 | 73.05 | -4.94% | 47,200 |
| Feb 27, 2026 | 75.00 | 77.95 | 73.15 | 76.85 | 76.85 | 5.71% | 44,000 |
| Feb 26, 2026 | 68.90 | 73.00 | 68.45 | 72.70 | 72.70 | 9.49% | 92,400 |
| Feb 25, 2026 | 68.40 | 70.00 | 65.50 | 66.40 | 66.40 | -3.70% | 96,400 |
| Feb 24, 2026 | 75.00 | 75.00 | 67.25 | 68.95 | 68.95 | -4.83% | 93,200 |
| Feb 23, 2026 | 75.50 | 78.55 | 71.00 | 72.45 | 72.45 | -3.59% | 50,400 |
| Feb 20, 2026 | 78.00 | 81.00 | 74.15 | 75.15 | 75.15 | -5.53% | 94,000 |
| Feb 19, 2026 | 90.00 | 90.00 | 78.10 | 79.55 | 79.55 | -3.52% | 107,600 |
| Feb 18, 2026 | 80.00 | 86.25 | 70.00 | 82.45 | 82.45 | 3.71% | 228,000 |
| Feb 17, 2026 | 88.50 | 90.00 | 76.00 | 79.50 | 79.50 | -10.17% | 144,400 |
| Feb 16, 2026 | 102.75 | 102.75 | 87.00 | 88.50 | 88.50 | -17.79% | 156,800 |
| Feb 13, 2026 | 112.00 | 112.00 | 102.00 | 107.65 | 107.65 | -4.18% | 18,800 |
| Feb 12, 2026 | 112.00 | 116.05 | 106.10 | 112.35 | 112.35 | 1.17% | 10,400 |
| Feb 11, 2026 | 104.00 | 115.25 | 104.00 | 111.05 | 111.05 | 9.95% | 33,200 |
| Feb 10, 2026 | 100.00 | 102.00 | 98.50 | 101.00 | 101.00 | 3.48% | 19,600 |
| Feb 9, 2026 | 103.00 | 103.00 | 96.55 | 97.60 | 97.60 | -3.37% | 28,000 |
| Feb 6, 2026 | 99.00 | 102.00 | 99.00 | 101.00 | 101.00 | 2.02% | 6,800 |
| Feb 5, 2026 | 98.00 | 100.00 | 95.00 | 99.00 | 99.00 | 0.35% | 5,600 |
| Feb 4, 2026 | 98.65 | 101.50 | 98.65 | 98.65 | 98.65 | - | 10,800 |
| Feb 3, 2026 | 99.70 | 99.70 | 98.00 | 98.65 | 98.65 | 2.49% | 8,000 |
| Feb 2, 2026 | 101.20 | 102.00 | 94.50 | 96.25 | 96.25 | -4.89% | 14,800 |
| Feb 1, 2026 | 100.50 | 102.00 | 100.50 | 101.20 | 101.20 | 1.00% | 9,600 |
| Jan 30, 2026 | 100.00 | 102.35 | 100.00 | 100.20 | 100.20 | 2.24% | 4,000 |
| Jan 29, 2026 | 97.20 | 99.00 | 95.00 | 98.00 | 98.00 | -3.40% | 17,600 |
| Jan 28, 2026 | 100.00 | 103.60 | 100.00 | 101.45 | 101.45 | 2.27% | 2,400 |
| Jan 27, 2026 | 101.00 | 101.00 | 99.00 | 99.20 | 99.20 | -1.78% | 6,000 |
| Jan 23, 2026 | 100.55 | 103.60 | 100.00 | 101.00 | 101.00 | 1.10% | 13,200 |
| Jan 22, 2026 | 101.15 | 109.00 | 99.05 | 99.90 | 99.90 | -5.35% | 44,000 |
| Jan 21, 2026 | 105.45 | 109.75 | 105.45 | 105.55 | 105.55 | -2.04% | 3,600 |
| Jan 20, 2026 | 111.00 | 111.00 | 106.30 | 107.75 | 107.75 | -1.33% | 4,400 |
| Jan 19, 2026 | 114.00 | 117.00 | 109.00 | 109.20 | 109.20 | -5.70% | 21,200 |
| Jan 16, 2026 | 123.00 | 123.00 | 114.40 | 115.80 | 115.80 | -3.02% | 8,400 |
| Jan 14, 2026 | 117.65 | 120.95 | 116.00 | 119.40 | 119.40 | 6.61% | 7,600 |
| Jan 13, 2026 | 111.70 | 117.00 | 111.70 | 112.00 | 112.00 | 0.27% | 16,000 |
| Jan 12, 2026 | 111.00 | 112.00 | 103.15 | 111.70 | 111.70 | 3.43% | 8,400 |
| Jan 9, 2026 | 110.85 | 111.50 | 108.00 | 108.00 | 108.00 | -3.05% | 6,400 |
| Jan 8, 2026 | 113.15 | 113.15 | 111.10 | 111.40 | 111.40 | -1.07% | 2,800 |
| Jan 7, 2026 | 115.40 | 115.40 | 112.60 | 112.60 | 112.60 | 1.95% | 14,800 |
| Jan 6, 2026 | 106.00 | 114.00 | 105.50 | 110.45 | 110.45 | 1.33% | 11,600 |
| Jan 5, 2026 | 112.25 | 115.50 | 109.00 | 109.00 | 109.00 | -2.94% | 7,600 |
| Jan 2, 2026 | 113.45 | 115.00 | 112.00 | 112.30 | 112.30 | 1.86% | 10,800 |
| Jan 1, 2026 | 111.00 | 114.50 | 110.25 | 110.25 | 110.25 | -0.23% | 5,600 |
| Dec 31, 2025 | 109.70 | 110.90 | 107.50 | 110.50 | 110.50 | -0.45% | 5,200 |
| Dec 30, 2025 | 117.95 | 117.95 | 107.60 | 111.00 | 111.00 | -1.99% | 16,000 |
| Dec 29, 2025 | 118.45 | 118.45 | 113.05 | 113.25 | 113.25 | -1.09% | 3,600 |
| Dec 26, 2025 | 114.00 | 114.50 | 113.90 | 114.50 | 114.50 | 0.53% | 6,800 |
| Dec 24, 2025 | 116.10 | 116.10 | 113.90 | 113.90 | 113.90 | -1.85% | 6,800 |
| Dec 23, 2025 | 117.05 | 117.05 | 116.00 | 116.05 | 116.05 | -0.85% | 6,400 |
| Dec 22, 2025 | 118.00 | 118.00 | 117.05 | 117.05 | 117.05 | -1.22% | 3,200 |
| Dec 19, 2025 | 118.50 | 118.50 | 118.45 | 118.50 | 118.50 | -1.94% | 4,800 |
| Dec 18, 2025 | 123.50 | 123.50 | 120.50 | 120.85 | 120.85 | -1.67% | 5,200 |
| Dec 17, 2025 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | 1.99% | 21,200 |
| Dec 16, 2025 | 119.90 | 120.70 | 119.90 | 120.50 | 120.50 | 1.82% | 10,000 |
| Dec 15, 2025 | 116.55 | 118.35 | 116.55 | 118.35 | 118.35 | 1.98% | 4,400 |
| Dec 12, 2025 | 116.00 | 116.05 | 115.20 | 116.05 | 116.05 | -0.39% | 10,400 |
| Dec 11, 2025 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | -1.98% | 14,400 |
| Dec 10, 2025 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | -1.98% | 6,000 |
| Dec 9, 2025 | 121.25 | 121.25 | 121.25 | 121.25 | 121.25 | -1.98% | 1,200 |
| Dec 8, 2025 | 123.80 | 123.80 | 123.70 | 123.70 | 123.70 | -1.98% | 4,400 |
| Dec 5, 2025 | 127.00 | 127.00 | 126.20 | 126.20 | 126.20 | -1.94% | 4,000 |
| Dec 4, 2025 | 126.05 | 128.70 | 126.05 | 128.70 | 128.70 | 0.08% | 5,600 |
| Dec 3, 2025 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | -1.98% | 4,000 |
| Dec 2, 2025 | 131.20 | 131.40 | 131.20 | 131.20 | 131.20 | -1.98% | 1,600 |