NESCO Limited NESCO
NSE · Indien · Produzierendes Gewerbe
INR 1.025,00-21,90 (-2,09 %)
Markt geöffnet· · INR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · INR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1.028,20 | -1,79 % | INR 1.032,30 | INR 1.042,00 | INR 1.017,60 | 38,26K |
| 2026-09-30 | INR 1.046,90 | +0,62 % | INR 1.035,00 | INR 1.054,20 | INR 1.035,00 | 24,92K |
| 2026-09-29 | INR 1.040,50 | -4,22 % | INR 1.082,30 | INR 1.082,30 | INR 1.030,10 | 172,39K |
| 2026-09-28 | INR 1.086,40 | +1,50 % | INR 1.070,30 | INR 1.094,90 | INR 1.040,40 | 101,74K |
| 2026-09-25 | INR 1.070,30 | -0,30 % | INR 1.073,50 | INR 1.096,80 | INR 1.060,30 | 27,87K |
| 2026-09-24 | INR 1.073,50 | -0,46 % | INR 1.062,00 | INR 1.088,20 | INR 1.062,00 | 23,46K |
| 2026-09-23 | INR 1.078,50 | +0,89 % | INR 1.069,00 | INR 1.094,00 | INR 1.069,00 | 47,96K |
| 2026-09-22 | INR 1.069,00 | -1,19 % | INR 1.080,00 | INR 1.085,00 | INR 1.063,50 | 39,04K |
| 2026-09-21 | INR 1.081,90 | -2,65 % | INR 1.106,70 | INR 1.115,40 | INR 1.075,60 | 36,77K |
| 2026-09-18 | INR 1.111,30 | +2,76 % | INR 1.088,30 | INR 1.124,10 | INR 1.076,00 | 41,38K |
| 2026-09-17 | INR 1.081,50 | +0,55 % | INR 1.077,00 | INR 1.088,90 | INR 1.073,00 | 18,90K |
| 2026-09-16 | INR 1.075,60 | -1,11 % | INR 1.093,00 | INR 1.103,30 | INR 1.053,60 | 26,04K |
| 2026-09-15 | INR 1.087,70 | -1,32 % | INR 1.112,00 | INR 1.132,30 | INR 1.081,60 | 77,28K |
| 2026-09-14 | INR 1.102,20 | 0,00 % | INR 1.102,20 | INR 1.102,20 | INR 1.102,20 | 0 |
| 2026-09-11 | INR 1.102,20 | +1,01 % | INR 1.090,00 | INR 1.109,80 | INR 1.090,00 | 39,09K |
| 2026-09-10 | INR 1.091,20 | -0,52 % | INR 1.090,00 | INR 1.120,30 | INR 1.090,00 | 46,67K |
| 2026-09-09 | INR 1.096,90 | -1,81 % | INR 1.101,00 | INR 1.124,90 | INR 1.091,40 | 42,61K |
| 2026-09-08 | INR 1.117,10 | +3,82 % | INR 1.085,00 | INR 1.140,00 | INR 1.072,60 | 221,57K |
| 2026-09-07 | INR 1.076,00 | +2,71 % | INR 1.045,60 | INR 1.093,30 | INR 1.043,70 | 114,45K |
| 2026-09-04 | INR 1.047,60 | +0,27 % | INR 1.039,50 | INR 1.066,80 | INR 1.039,50 | 48,17K |
| 2026-09-03 | INR 1.044,80 | +0,62 % | INR 1.038,40 | INR 1.050,00 | INR 1.033,20 | 47,30K |
| 2026-09-02 | INR 1.038,40 | -0,54 % | INR 1.049,90 | INR 1.050,00 | INR 1.029,40 | 19,26K |
| 2026-09-01 | INR 1.044,00 | +0,30 % | INR 1.040,40 | INR 1.054,50 | INR 1.025,00 | 33,33K |
| 2026-08-31 | INR 1.040,90 | -0,72 % | INR 1.050,10 | INR 1.062,00 | INR 1.031,30 | 46,71K |
| 2026-08-28 | INR 1.048,40 | +3,08 % | INR 1.031,00 | INR 1.075,30 | INR 1.025,00 | 219,55K |
| 2026-08-27 | INR 1.017,10 | -0,18 % | INR 1.024,00 | INR 1.030,00 | INR 1.015,00 | 24,74K |
| 2026-08-26 | INR 1.018,90 | -1,16 % | INR 1.036,00 | INR 1.036,00 | INR 1.016,00 | 40,69K |
| 2026-08-25 | INR 1.030,90 | -0,47 % | INR 1.038,80 | INR 1.041,70 | INR 1.026,00 | 23,46K |
| 2026-08-24 | INR 1.035,80 | 0,00 % | INR 1.028,10 | INR 1.048,00 | INR 1.028,10 | 37,10K |
| 2026-08-21 | INR 1.035,80 | +0,31 % | INR 1.040,00 | INR 1.043,90 | INR 1.030,30 | 16,30K |
| 2026-08-20 | INR 1.032,60 | -0,04 % | INR 1.030,90 | INR 1.044,90 | INR 1.028,70 | 17,42K |
| 2026-08-19 | INR 1.033,00 | -0,16 % | INR 1.034,70 | INR 1.047,90 | INR 1.028,00 | 38,39K |
| 2026-08-18 | INR 1.034,70 | -1,11 % | INR 1.041,40 | INR 1.049,30 | INR 1.030,60 | 20,42K |
| 2026-08-17 | INR 1.046,30 | +0,80 % | INR 1.038,00 | INR 1.050,00 | INR 1.028,20 | 26,30K |
| 2026-08-14 | INR 1.038,00 | -0,31 % | INR 1.041,20 | INR 1.051,40 | INR 1.035,00 | 17,49K |
| 2026-08-13 | INR 1.041,20 | -0,26 % | INR 1.041,10 | INR 1.053,00 | INR 1.034,80 | 10,05K |
| 2026-08-12 | INR 1.043,90 | -0,42 % | INR 1.050,00 | INR 1.060,00 | INR 1.034,00 | 31,45K |
| 2026-08-11 | INR 1.048,30 | +0,28 % | INR 1.052,90 | INR 1.059,40 | INR 1.038,80 | 18,39K |
| 2026-08-10 | INR 1.045,40 | -0,16 % | INR 1.055,70 | INR 1.057,80 | INR 1.041,80 | 10,59K |
| 2026-08-07 | INR 1.047,10 | -0,20 % | INR 1.048,00 | INR 1.054,90 | INR 1.040,00 | 12,43K |
| 2026-08-06 | INR 1.049,20 | -0,02 % | INR 1.059,00 | INR 1.059,00 | INR 1.040,80 | 23,20K |
| 2026-08-05 | INR 1.049,40 | +0,17 % | INR 1.064,90 | INR 1.064,90 | INR 1.040,00 | 26,73K |
| 2026-08-04 | INR 1.047,60 | -2,40 % | INR 1.081,70 | INR 1.081,70 | INR 1.040,00 | 33,36K |
| 2026-08-03 | INR 1.073,40 | +0,81 % | INR 1.080,00 | INR 1.089,00 | INR 1.065,20 | 22,51K |
| 2026-07-31 | INR 1.064,80 | -1,45 % | INR 1.095,00 | INR 1.095,00 | INR 1.060,10 | 18,97K |
| 2026-07-30 | INR 1.080,50 | -0,73 % | INR 1.086,10 | INR 1.086,10 | INR 1.065,00 | 33,91K |
| 2026-07-29 | INR 1.088,50 | +3,81 % | INR 1.050,00 | INR 1.094,00 | INR 1.044,90 | 66,99K |
| 2026-07-28 | INR 1.048,60 | +4,00 % | INR 1.010,00 | INR 1.055,00 | INR 1.002,60 | 97,30K |
| 2026-07-27 | INR 1.008,30 | -4,51 % | INR 1.058,00 | INR 1.067,50 | INR 1.001,60 | 243,11K |
| 2026-07-24 | INR 1.055,90 | +0,55 % | INR 1.041,00 | INR 1.059,90 | INR 1.036,00 | 24,07K |
| 2026-07-23 | INR 1.050,10 | -0,86 % | INR 1.059,20 | INR 1.065,00 | INR 1.044,80 | 25,32K |
| 2026-07-22 | INR 1.059,20 | -1,71 % | INR 1.075,60 | INR 1.076,90 | INR 1.053,20 | 49,55K |
| 2026-07-21 | INR 1.077,60 | -0,68 % | INR 1.094,00 | INR 1.094,00 | INR 1.074,70 | 26,08K |
| 2026-07-20 | INR 1.085,00 | -0,82 % | INR 1.082,10 | INR 1.096,00 | INR 1.078,70 | 21,02K |
| 2026-07-17 | INR 1.094,00 | +0,90 % | INR 1.086,00 | INR 1.097,00 | INR 1.071,20 | 30,47K |
| 2026-07-16 | INR 1.084,20 | -0,65 % | INR 1.091,30 | INR 1.098,30 | INR 1.080,10 | 17,02K |
| 2026-07-15 | INR 1.091,30 | +1,50 % | INR 1.075,00 | INR 1.100,00 | INR 1.075,00 | 38,91K |
| 2026-07-14 | INR 1.075,20 | -0,96 % | INR 1.085,00 | INR 1.085,30 | INR 1.072,00 | 47,65K |
| 2026-07-13 | INR 1.085,60 | -1,22 % | INR 1.108,00 | INR 1.108,00 | INR 1.081,60 | 85,40K |
| 2026-07-10 | INR 1.099,00 | -0,05 % | INR 1.110,00 | INR 1.110,00 | INR 1.084,60 | 87,85K |
| 2026-07-09 | INR 1.099,60 | +0,27 % | INR 1.096,60 | INR 1.117,10 | INR 1.094,20 | 74,00K |
| 2026-07-08 | INR 1.096,60 | -4,09 % | INR 1.138,10 | INR 1.138,10 | INR 1.084,40 | 74,48K |
| 2026-07-07 | INR 1.143,40 | -0,69 % | INR 1.151,30 | INR 1.154,00 | INR 1.131,90 | 83,68K |
| 2026-07-06 | INR 1.151,30 | +2,33 % | INR 1.128,00 | INR 1.180,80 | INR 1.119,90 | 258,26K |
| 2026-07-03 | INR 1.125,10 | +0,76 % | INR 1.118,00 | INR 1.145,00 | INR 1.109,40 | 134,82K |
| 2026-07-02 | INR 1.116,60 | +3,69 % | INR 1.076,90 | INR 1.122,00 | INR 1.076,20 | 103,69K |
| 2026-07-01 | INR 1.076,90 | -0,14 % | INR 1.097,00 | INR 1.109,90 | INR 1.070,30 | 64,68K |
| 2026-06-30 | INR 1.078,40 | -1,40 % | INR 1.093,70 | INR 1.098,40 | INR 1.075,10 | 43,29K |
| 2026-06-29 | INR 1.093,70 | +0,54 % | INR 1.091,60 | INR 1.104,00 | INR 1.087,10 | 20,56K |
| 2026-06-26 | INR 1.087,80 | 0,00 % | INR 1.087,80 | INR 1.087,80 | INR 1.087,80 | 0 |
| 2026-06-25 | INR 1.087,80 | -1,63 % | INR 1.115,00 | INR 1.118,40 | INR 1.083,30 | 54,90K |
| 2026-06-24 | INR 1.105,80 | -0,84 % | INR 1.117,30 | INR 1.123,80 | INR 1.095,40 | 48,43K |
| 2026-06-23 | INR 1.115,20 | -1,57 % | INR 1.139,00 | INR 1.146,20 | INR 1.111,50 | 23,64K |
| 2026-06-22 | INR 1.133,00 | -0,44 % | INR 1.145,00 | INR 1.147,90 | INR 1.126,90 | 19,58K |
| 2026-06-19 | INR 1.138,00 | +1,93 % | INR 1.110,00 | INR 1.144,00 | INR 1.101,00 | 50,66K |
| 2026-06-18 | INR 1.116,40 | +0,02 % | INR 1.116,00 | INR 1.120,30 | INR 1.087,20 | 69,45K |
| 2026-06-17 | INR 1.116,20 | -0,29 % | INR 1.119,40 | INR 1.123,50 | INR 1.108,70 | 46,63K |
| 2026-06-16 | INR 1.119,40 | +1,31 % | INR 1.117,00 | INR 1.123,90 | INR 1.107,60 | 19,52K |
| 2026-06-15 | INR 1.104,90 | +1,39 % | INR 1.095,00 | INR 1.121,90 | INR 1.095,00 | 48,31K |
| 2026-06-12 | INR 1.089,80 | +0,06 % | INR 1.094,80 | INR 1.107,50 | INR 1.080,20 | 46,39K |
| 2026-06-11 | INR 1.089,10 | +0,42 % | INR 1.084,50 | INR 1.095,00 | INR 1.071,10 | 30,15K |
| 2026-06-10 | INR 1.084,50 | +0,19 % | INR 1.082,40 | INR 1.095,00 | INR 1.067,40 | 61,14K |
| 2026-06-09 | INR 1.082,40 | -0,18 % | INR 1.084,80 | INR 1.101,00 | INR 1.074,80 | 130,47K |
| 2026-06-08 | INR 1.084,30 | -2,54 % | INR 1.102,10 | INR 1.106,20 | INR 1.067,00 | 77,56K |
| 2026-06-05 | INR 1.112,60 | -1,80 % | INR 1.133,00 | INR 1.143,90 | INR 1.110,10 | 39,61K |
| 2026-06-04 | INR 1.133,00 | -2,04 % | INR 1.162,00 | INR 1.183,10 | INR 1.125,80 | 56,93K |
| 2026-06-03 | INR 1.156,60 | -1,67 % | INR 1.178,00 | INR 1.178,10 | INR 1.131,70 | 35,88K |
| 2026-06-02 | INR 1.176,20 | +2,87 % | INR 1.143,00 | INR 1.180,00 | INR 1.135,60 | 33,55K |
| 2026-06-01 | INR 1.143,40 | -2,57 % | INR 1.173,70 | INR 1.200,00 | INR 1.132,60 | 66,39K |
| 2026-05-29 | INR 1.173,60 | -3,80 % | INR 1.218,00 | INR 1.223,00 | INR 1.165,00 | 47,26K |