NESCO Limited NESCO
NSE · Hindistan · Üretici İmalatı
INR 1.025,00-21,90 (-%2,09)
Piyasa açık· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |