NELCO.NSNELCO.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $713.45 | $713.45 | $691.50 | $700.10 | 71,526 |
| 1/9/2026 | $721.00 | $724.45 | $706.50 | $708.95 | 78,480 |
| 1/8/2026 | $721.45 | $770.00 | $705.15 | $721.70 | 631,642 |
| 1/7/2026 | $715.15 | $746.00 | $715.15 | $719.10 | 118,116 |
| 1/6/2026 | $722.85 | $722.85 | $706.30 | $714.95 | 65,865 |
| 1/5/2026 | $720.00 | $734.45 | $710.10 | $719.10 | 54,847 |
| 1/2/2026 | $727.20 | $733.00 | $722.75 | $729.60 | 55,802 |
| 1/1/2026 | $731.00 | $736.50 | $720.60 | $722.10 | 45,314 |
| 12/31/2025 | $725.00 | $737.00 | $716.70 | $729.50 | 76,429 |
| 12/30/2025 | $730.25 | $733.50 | $711.30 | $714.75 | 63,893 |
| 12/29/2025 | $741.10 | $742.10 | $724.45 | $730.25 | 90,982 |
| 12/26/2025 | $746.75 | $755.90 | $740.00 | $743.30 | 40,872 |
| 12/24/2025 | $756.00 | $761.20 | $742.00 | $743.10 | 45,257 |
| 12/23/2025 | $742.75 | $767.85 | $741.45 | $755.00 | 75,752 |
| 12/22/2025 | $736.00 | $750.00 | $731.00 | $739.05 | 66,843 |
| 12/19/2025 | $720.00 | $740.60 | $718.90 | $736.00 | 54,066 |
| 12/18/2025 | $731.50 | $733.85 | $711.00 | $717.35 | 54,749 |
| 12/17/2025 | $748.00 | $748.05 | $731.20 | $734.05 | 34,359 |
| 12/16/2025 | $758.00 | $758.95 | $744.50 | $747.90 | 25,404 |
| 12/15/2025 | $755.00 | $761.70 | $746.70 | $755.20 | 43,555 |
| 12/12/2025 | $758.10 | $773.95 | $752.40 | $757.10 | 51,083 |
| 12/11/2025 | $767.00 | $770.00 | $751.00 | $754.15 | 66,399 |
| 12/10/2025 | $770.00 | $804.05 | $761.65 | $767.75 | 124,528 |
| 12/9/2025 | $775.00 | $775.50 | $740.00 | $758.25 | 111,453 |
| 12/8/2025 | $814.80 | $814.80 | $771.20 | $778.40 | 62,729 |
| 12/5/2025 | $826.00 | $832.40 | $805.30 | $810.50 | 46,484 |
| 12/4/2025 | $838.00 | $841.85 | $825.10 | $828.80 | 27,687 |
| 12/3/2025 | $830.05 | $850.00 | $830.00 | $837.70 | 38,736 |
| 12/2/2025 | $846.40 | $848.95 | $829.00 | $831.00 | 51,857 |
| 12/1/2025 | $848.95 | $852.95 | $845.00 | $846.40 | 25,760 |
| 11/28/2025 | $860.30 | $865.00 | $840.05 | $845.95 | 56,130 |
| 11/27/2025 | $854.70 | $861.25 | $851.85 | $856.20 | 42,504 |
| 11/26/2025 | $858.90 | $882.80 | $850.05 | $854.80 | 358,708 |
| 11/25/2025 | $848.00 | $854.00 | $830.00 | $834.10 | 29,344 |
| 11/24/2025 | $850.00 | $858.00 | $838.45 | $847.90 | 51,437 |
| 11/21/2025 | $852.95 | $855.50 | $839.30 | $847.45 | 36,225 |
| 11/19/2025 | $850.60 | $858.00 | $840.00 | $843.20 | 45,934 |
| 11/18/2025 | $857.55 | $864.70 | $850.50 | $853.55 | 33,789 |
| 11/17/2025 | $859.00 | $874.00 | $854.00 | $857.55 | 51,780 |
| 11/14/2025 | $848.00 | $864.50 | $848.00 | $854.40 | 39,096 |
| 11/13/2025 | $871.00 | $878.90 | $850.90 | $857.05 | 46,773 |
| 11/12/2025 | $861.00 | $884.00 | $861.00 | $871.95 | 110,975 |
| 11/11/2025 | $863.80 | $865.30 | $850.20 | $856.50 | 40,436 |
| 11/10/2025 | $858.95 | $886.00 | $853.55 | $864.65 | 106,885 |
| 11/7/2025 | $842.00 | $856.80 | $833.05 | $854.50 | 44,901 |
| 11/6/2025 | $873.25 | $873.25 | $840.00 | $842.50 | 79,197 |
| 11/4/2025 | $871.00 | $887.50 | $865.45 | $868.85 | 81,142 |
| 11/3/2025 | $868.00 | $878.00 | $860.00 | $870.05 | 61,808 |
| 10/31/2025 | $848.50 | $897.75 | $848.50 | $872.10 | 224,410 |
| 10/30/2025 | $862.65 | $869.90 | $843.00 | $848.50 | 60,329 |
| 10/29/2025 | $853.00 | $865.60 | $846.10 | $862.50 | 64,853 |
| 10/28/2025 | $852.00 | $859.05 | $844.90 | $847.75 | 43,032 |
| 10/27/2025 | $866.00 | $866.00 | $844.95 | $851.30 | 57,662 |
| 10/24/2025 | $856.35 | $868.00 | $854.35 | $862.65 | 58,626 |
| 10/23/2025 | $873.80 | $873.80 | $853.15 | $856.35 | 58,562 |
| 10/21/2025 | $871.80 | $879.20 | $864.00 | $873.30 | 19,576 |
| 10/20/2025 | $870.00 | $880.00 | $849.20 | $861.90 | 89,213 |
| 10/17/2025 | $885.10 | $896.55 | $853.20 | $869.35 | 124,467 |
| 10/16/2025 | $870.10 | $894.90 | $867.30 | $887.60 | 135,858 |
| 10/15/2025 | $880.00 | $883.90 | $864.15 | $870.10 | 42,115 |