NESCO Limited NESCO
NSE · India · Producer Manufacturing
INR 1,025.00-21.90 (-2.09%)
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 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 |
| 2026-05-28 | INR 1,220.00 | 0.00% | INR 1,220.00 | INR 1,220.00 | INR 1,220.00 | 0 |