Nelco Limited NELCO
NSE · India · Electronic Technology
INR 889.00-25.50 (-2.79%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 914.50 | -0.85% | INR 923.00 | INR 944.85 | INR 913.50 | 112.09K |
| 2026-09-29 | INR 922.30 | +0.64% | INR 922.00 | INR 933.45 | INR 894.00 | 268.54K |
| 2026-09-28 | INR 916.45 | -6.15% | INR 966.10 | INR 976.65 | INR 905.60 | 302.70K |
| 2026-09-25 | INR 976.50 | -1.67% | INR 996.90 | INR 1,003.00 | INR 972.35 | 127.19K |
| 2026-09-24 | INR 993.05 | -2.71% | INR 1,020.00 | INR 1,030.40 | INR 986.50 | 180.05K |
| 2026-09-23 | INR 1,020.75 | +0.89% | INR 1,012.10 | INR 1,058.80 | INR 1,012.10 | 511.63K |
| 2026-09-22 | INR 1,011.75 | +2.58% | INR 989.00 | INR 1,030.00 | INR 989.00 | 421.38K |
| 2026-09-21 | INR 986.35 | -2.52% | INR 1,009.00 | INR 1,019.45 | INR 982.00 | 192.42K |
| 2026-09-18 | INR 1,011.85 | +4.83% | INR 969.55 | INR 1,019.50 | INR 965.30 | 682.12K |
| 2026-09-17 | INR 965.25 | +2.90% | INR 940.00 | INR 972.00 | INR 931.00 | 197.83K |
| 2026-09-16 | INR 938.05 | +1.49% | INR 928.00 | INR 954.50 | INR 904.55 | 223.59K |
| 2026-09-15 | INR 924.30 | -2.42% | INR 953.00 | INR 960.65 | INR 912.50 | 220.15K |
| 2026-09-14 | INR 947.25 | 0.00% | INR 947.25 | INR 947.25 | INR 947.25 | 0 |
| 2026-09-11 | INR 947.25 | +1.03% | INR 932.05 | INR 955.00 | INR 919.60 | 159.71K |
| 2026-09-10 | INR 937.55 | -2.17% | INR 957.05 | INR 973.20 | INR 935.00 | 166.26K |
| 2026-09-09 | INR 958.30 | -1.52% | INR 975.80 | INR 992.10 | INR 953.30 | 381.19K |
| 2026-09-08 | INR 973.10 | +4.28% | INR 933.00 | INR 1,019.00 | INR 917.60 | 1.91M |
| 2026-09-07 | INR 933.20 | +2.41% | INR 921.65 | INR 942.80 | INR 909.00 | 227.38K |
| 2026-09-04 | INR 911.25 | -2.41% | INR 939.50 | INR 942.75 | INR 908.00 | 159.77K |
| 2026-09-03 | INR 933.75 | +0.44% | INR 936.60 | INR 963.00 | INR 930.50 | 218.45K |
| 2026-09-02 | INR 929.65 | +0.57% | INR 925.00 | INR 953.30 | INR 918.55 | 193.16K |
| 2026-09-01 | INR 924.35 | -2.85% | INR 950.00 | INR 957.00 | INR 918.95 | 141.09K |
| 2026-08-31 | INR 951.50 | -1.01% | INR 959.90 | INR 979.80 | INR 945.10 | 162.29K |
| 2026-08-28 | INR 961.20 | +0.08% | INR 969.90 | INR 974.80 | INR 948.60 | 156.04K |
| 2026-08-27 | INR 960.40 | +2.61% | INR 940.00 | INR 983.80 | INR 933.20 | 521.63K |
| 2026-08-26 | INR 936.00 | +1.12% | INR 927.00 | INR 944.00 | INR 925.10 | 157.47K |
| 2026-08-25 | INR 925.60 | +1.13% | INR 914.90 | INR 929.00 | INR 909.00 | 153.32K |
| 2026-08-24 | INR 915.30 | +0.95% | INR 910.00 | INR 928.80 | INR 900.10 | 254.21K |
| 2026-08-21 | INR 906.70 | -0.58% | INR 909.90 | INR 915.00 | INR 895.60 | 140.67K |
| 2026-08-20 | INR 912.00 | +0.21% | INR 925.90 | INR 936.40 | INR 902.40 | 300.64K |
| 2026-08-19 | INR 910.10 | -4.08% | INR 948.80 | INR 950.60 | INR 875.50 | 1.33M |
| 2026-08-18 | INR 948.80 | -12.27% | INR 1,092.30 | INR 1,098.00 | INR 938.60 | 2.13M |
| 2026-08-17 | INR 1,081.50 | +5.55% | INR 1,030.00 | INR 1,120.00 | INR 1,023.60 | 1.04M |
| 2026-08-14 | INR 1,024.60 | -2.19% | INR 1,050.00 | INR 1,075.10 | INR 1,014.10 | 409.43K |
| 2026-08-13 | INR 1,047.50 | +7.54% | INR 984.40 | INR 1,055.00 | INR 974.00 | 1.20M |
| 2026-08-12 | INR 974.10 | -2.11% | INR 999.60 | INR 1,002.90 | INR 971.50 | 161.03K |
| 2026-08-11 | INR 995.10 | -1.24% | INR 1,007.60 | INR 1,019.00 | INR 992.10 | 291.91K |
| 2026-08-10 | INR 1,007.60 | +5.08% | INR 968.00 | INR 1,011.50 | INR 960.20 | 790.80K |
| 2026-08-07 | INR 958.90 | -2.53% | INR 989.40 | INR 1,025.90 | INR 955.00 | 512.12K |
| 2026-08-06 | INR 983.80 | -1.14% | INR 992.00 | INR 1,001.00 | INR 978.00 | 168.10K |
| 2026-08-05 | INR 995.10 | +1.36% | INR 987.50 | INR 1,008.40 | INR 975.00 | 293.57K |
| 2026-08-04 | INR 981.70 | -1.91% | INR 1,007.50 | INR 1,022.90 | INR 976.90 | 543.84K |
| 2026-08-03 | INR 1,000.80 | -1.46% | INR 1,024.10 | INR 1,026.00 | INR 995.50 | 772.07K |
| 2026-07-31 | INR 1,015.65 | +9.24% | INR 935.00 | INR 1,024.60 | INR 935.00 | 2.02M |
| 2026-07-30 | INR 929.75 | -0.47% | INR 940.00 | INR 952.70 | INR 907.85 | 235.50K |
| 2026-07-29 | INR 934.10 | -2.94% | INR 967.00 | INR 980.90 | INR 924.10 | 469.80K |
| 2026-07-28 | INR 962.40 | +3.07% | INR 935.50 | INR 974.30 | INR 921.20 | 348.93K |
| 2026-07-27 | INR 933.75 | +0.10% | INR 948.70 | INR 974.35 | INR 926.10 | 313.01K |
| 2026-07-24 | INR 932.80 | -0.12% | INR 934.95 | INR 944.95 | INR 915.10 | 163.64K |
| 2026-07-23 | INR 933.90 | -0.11% | INR 935.85 | INR 954.90 | INR 921.10 | 298.61K |
| 2026-07-22 | INR 934.95 | +0.69% | INR 935.00 | INR 954.00 | INR 917.00 | 303.94K |
| 2026-07-21 | INR 928.50 | +4.37% | INR 888.05 | INR 935.05 | INR 881.00 | 398.30K |
| 2026-07-20 | INR 889.60 | +2.59% | INR 860.00 | INR 915.80 | INR 857.05 | 296.45K |
| 2026-07-17 | INR 867.15 | +0.14% | INR 872.10 | INR 881.95 | INR 841.20 | 233.82K |
| 2026-07-16 | INR 865.90 | +0.39% | INR 869.95 | INR 885.15 | INR 850.10 | 184.46K |
| 2026-07-15 | INR 862.55 | -3.54% | INR 898.00 | INR 916.95 | INR 858.00 | 158.75K |
| 2026-07-14 | INR 894.20 | -0.80% | INR 901.00 | INR 910.95 | INR 891.00 | 149.49K |
| 2026-07-13 | INR 901.40 | +1.24% | INR 890.35 | INR 909.90 | INR 870.05 | 239.78K |
| 2026-07-10 | INR 890.35 | -0.65% | INR 903.00 | INR 934.00 | INR 885.75 | 237.46K |
| 2026-07-09 | INR 896.15 | +1.12% | INR 885.00 | INR 903.20 | INR 885.00 | 96.44K |
| 2026-07-08 | INR 886.25 | -3.04% | INR 910.00 | INR 942.85 | INR 875.00 | 249.59K |
| 2026-07-07 | INR 914.05 | -0.79% | INR 922.00 | INR 944.70 | INR 910.00 | 197.74K |
| 2026-07-06 | INR 921.30 | -0.89% | INR 930.50 | INR 937.40 | INR 909.50 | 93.29K |
| 2026-07-03 | INR 929.55 | +0.20% | INR 940.00 | INR 957.90 | INR 926.40 | 212.90K |
| 2026-07-02 | INR 927.65 | -1.43% | INR 939.00 | INR 943.95 | INR 923.00 | 111.11K |
| 2026-07-01 | INR 941.15 | +1.22% | INR 929.80 | INR 958.05 | INR 922.00 | 352.60K |
| 2026-06-30 | INR 929.80 | +4.56% | INR 892.00 | INR 948.00 | INR 892.00 | 502.62K |
| 2026-06-29 | INR 889.25 | +3.04% | INR 870.00 | INR 914.00 | INR 860.65 | 523.07K |
| 2026-06-26 | INR 863.05 | 0.00% | INR 863.05 | INR 863.05 | INR 863.05 | 0 |
| 2026-06-25 | INR 863.05 | -0.21% | INR 870.00 | INR 887.20 | INR 854.95 | 187.22K |
| 2026-06-24 | INR 864.85 | -1.81% | INR 888.90 | INR 904.70 | INR 845.05 | 433.57K |
| 2026-06-23 | INR 880.75 | -4.80% | INR 925.00 | INR 925.00 | INR 870.60 | 483.56K |
| 2026-06-22 | INR 925.15 | -1.62% | INR 939.30 | INR 985.00 | INR 920.05 | 1.73M |
| 2026-06-19 | INR 940.35 | +7.85% | INR 886.00 | INR 993.80 | INR 886.00 | 8.38M |
| 2026-06-18 | INR 871.90 | +17.21% | INR 750.00 | INR 885.00 | INR 742.20 | 5.26M |
| 2026-06-17 | INR 743.90 | +2.52% | INR 721.00 | INR 750.00 | INR 718.80 | 279.27K |
| 2026-06-16 | INR 725.60 | +1.35% | INR 715.05 | INR 738.00 | INR 712.05 | 76.57K |
| 2026-06-15 | INR 715.95 | -0.91% | INR 731.00 | INR 739.00 | INR 711.35 | 87.65K |
| 2026-06-12 | INR 722.55 | +2.43% | INR 715.00 | INR 727.00 | INR 712.05 | 93.97K |
| 2026-06-11 | INR 705.40 | -0.98% | INR 709.95 | INR 735.90 | INR 701.50 | 173.09K |
| 2026-06-10 | INR 712.40 | +1.80% | INR 705.00 | INR 724.80 | INR 694.60 | 159.75K |
| 2026-06-09 | INR 699.80 | +2.41% | INR 684.00 | INR 704.95 | INR 684.00 | 50.84K |
| 2026-06-08 | INR 683.30 | -2.05% | INR 686.60 | INR 694.35 | INR 680.65 | 75.19K |
| 2026-06-05 | INR 697.60 | -0.43% | INR 702.20 | INR 709.70 | INR 693.50 | 64.95K |
| 2026-06-04 | INR 700.60 | -0.11% | INR 696.95 | INR 730.50 | INR 696.00 | 157.94K |
| 2026-06-03 | INR 701.35 | +0.22% | INR 704.15 | INR 711.00 | INR 684.55 | 62.03K |
| 2026-06-02 | INR 699.80 | +1.82% | INR 690.00 | INR 708.95 | INR 681.75 | 60.32K |
| 2026-06-01 | INR 687.30 | +0.02% | INR 689.20 | INR 715.80 | INR 683.00 | 118.18K |
| 2026-05-29 | INR 687.15 | -1.51% | INR 696.00 | INR 702.25 | INR 685.00 | 57.52K |
| 2026-05-28 | INR 697.70 | 0.00% | INR 697.70 | INR 697.70 | INR 697.70 | 0 |