NSE - Delayed Quote INR

Nelcast Limited (NELCAST.NS)

Compare
106.40
-5.25
(-4.70%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025109.64109.64103.21106.40106.4097,037
Jan 29, 2025108.20114.39106.26112.25112.25108,469
Jan 28, 2025100.87114.5096.77111.89111.89148,341
Jan 27, 2025106.80106.8098.50100.87100.8798,800
Jan 24, 2025109.99110.56106.00107.60107.6026,135
Jan 23, 2025109.60114.89108.01109.25109.2539,687
Jan 22, 2025112.00112.00106.74108.89108.8940,757
Jan 21, 2025113.40114.46110.20110.86110.8632,011
Jan 20, 2025112.60113.99110.70112.40112.4025,507
Jan 17, 2025111.24113.00110.32112.55112.5520,269
Jan 16, 2025111.20112.96110.34111.17111.1729,572
Jan 15, 2025111.20113.00109.00109.94109.9441,627
Jan 14, 2025108.15110.91108.00110.18110.1825,727
Jan 13, 2025111.46112.84106.05107.15107.1562,119
Jan 10, 2025118.80118.80110.12111.46111.4647,587
Jan 9, 2025119.40122.99113.26115.41115.4147,096
Jan 8, 2025118.51120.18116.70118.19118.1926,307
Jan 7, 2025119.50122.01117.82118.77118.7736,407
Jan 6, 2025126.00126.51115.30117.82117.8250,580
Jan 3, 2025127.50127.50125.00125.09125.0922,167
Jan 2, 2025127.99128.63125.62126.32126.3229,047
Jan 1, 2025124.00129.30123.28127.99127.9943,760
Dec 31, 2024123.61125.00120.41123.67123.6738,735
Dec 30, 2024123.00126.90120.49123.13123.1337,761
Dec 27, 2024123.00124.15121.00122.03122.0337,232
Dec 26, 2024126.60127.00121.92122.90122.9045,745
Dec 24, 2024126.35127.77125.16126.68126.6818,818
Dec 23, 2024127.35129.75124.02124.33124.3347,712
Dec 20, 2024129.40130.29126.00126.73126.7350,182
Dec 19, 2024127.95129.00126.83128.15128.1531,691
Dec 18, 2024130.99130.99126.88128.76128.7636,321
Dec 17, 2024133.00133.89128.50129.40129.4058,196
Dec 16, 2024133.00133.70130.98132.87132.8760,040
Dec 13, 2024127.57133.05125.01131.07131.0791,335
Dec 12, 2024128.99130.54127.10127.57127.5744,916
Dec 11, 2024133.99133.99129.15129.63129.6336,813
Dec 10, 2024130.00134.00127.91132.06132.06100,393
Dec 9, 2024128.20130.69126.10130.22130.2293,010
Dec 6, 2024125.25128.90124.43127.67127.6764,933
Dec 5, 2024126.40126.40123.12125.00125.0040,539
Dec 4, 2024124.00126.92123.52125.26125.2663,190
Dec 3, 2024119.58124.79119.46123.48123.4886,583
Dec 2, 2024117.22120.50115.72118.79118.7992,335
Nov 29, 2024118.80118.80115.62117.22117.2235,641
Nov 28, 2024114.29118.43113.34116.85116.85112,629
Nov 27, 2024114.75114.75112.05113.37113.3788,234
Nov 26, 2024111.88114.78110.81113.29113.2992,341
Nov 25, 2024112.25114.45110.50111.01111.0168,205
Nov 22, 2024113.05114.90110.19110.81110.8167,054
Nov 21, 2024110.98114.00110.00112.59112.5948,924
Nov 19, 2024108.60115.00108.37111.70111.70121,860
Nov 18, 2024111.00111.00105.93108.37108.3778,835
Nov 14, 2024107.03111.78106.66108.97108.9790,824
Nov 13, 2024112.00114.81105.21107.03107.03127,045
Nov 12, 2024114.80117.63111.95112.31112.3141,590
Nov 11, 2024120.00120.00112.21113.38113.38122,573
Nov 8, 2024121.05124.04118.80119.94119.94110,791
Nov 7, 2024125.00128.77122.00124.94124.94124,978
Nov 6, 2024125.00126.00123.37125.14125.1442,190
Nov 5, 2024119.79124.00118.35123.63123.6362,260
Nov 4, 2024121.00121.50118.05119.22119.2231,409
Nov 1, 2024119.74120.98117.96120.31120.3122,504
Oct 31, 2024118.59120.00117.50118.62118.6236,057
Oct 30, 2024117.77119.39115.77118.70118.7030,934
Oct 29, 2024116.80118.51115.77117.54117.5435,757
Oct 28, 2024109.35117.64108.26116.31116.3173,043
Oct 25, 2024117.00117.00106.22108.70108.70114,025
Oct 24, 2024118.55118.85115.22115.96115.9651,147
Oct 23, 2024118.35119.50115.31117.71117.7142,020
Oct 22, 2024122.60123.69117.00117.82117.8274,066
Oct 21, 2024126.00127.23123.03123.77123.7742,920
Oct 18, 2024123.80128.41121.68124.90124.90135,997
Oct 17, 2024126.50126.50123.00123.59123.5957,284
Oct 16, 2024124.45127.50121.68124.73124.7387,993
Oct 15, 2024124.85125.89123.01123.94123.9443,280
Oct 14, 2024126.60128.00123.42124.30124.3056,147
Oct 11, 2024128.00128.00125.00125.43125.4373,631
Oct 10, 2024127.50129.57126.05127.69127.6962,395
Oct 9, 2024126.62128.00125.10125.72125.7283,646
Oct 8, 2024126.00127.87121.76125.72125.72113,140
Oct 7, 2024130.42131.36124.35125.79125.79120,554
Oct 4, 2024133.50134.19129.31130.41130.41135,736
Oct 3, 2024133.10137.50132.00132.60132.60119,521
Oct 1, 2024137.30139.34135.00136.21136.2158,462
Sep 30, 2024141.80141.80136.50136.98136.9868,155
Sep 27, 2024138.30143.04138.26140.12140.12133,946
Sep 26, 2024138.30144.50137.15137.91137.91215,035
Sep 25, 2024139.76140.45136.50138.43138.43102,400
Sep 24, 2024142.35143.08138.87139.76139.76142,689
Sep 23, 2024145.40148.80141.10141.66141.66562,658
Sep 20, 2024132.85145.00131.81144.17144.17762,547
Sep 19, 2024136.99136.99130.65131.84131.84111,536
Sep 18, 2024131.80137.59129.90135.52135.52659,086
Sep 17, 2024132.70134.21130.60131.09131.09194,912
Sep 16, 2024136.20138.48131.39132.11132.11510,226
Sep 13, 2024137.80139.50131.80134.39134.39225,518
Sep 12, 2024140.60140.60135.01136.47136.47130,706
Sep 11, 2024142.50143.83137.60139.03139.0387,916
Sep 10, 2024139.22148.48139.10140.59140.59357,485
Sep 9, 2024140.20140.39136.41137.70137.7054,457
Sep 6, 2024141.99143.00139.41140.41140.4174,902
Sep 5, 2024142.35144.15140.50141.42141.4264,527
Sep 4, 2024140.95143.47140.65141.69141.6935,248
Sep 3, 2024145.30145.93141.43141.90141.9082,637
Sep 2, 2024146.50153.15143.70144.54144.5467,007
Aug 30, 2024147.60149.11144.42145.75145.7581,119
Aug 29, 2024149.50150.43145.64146.84146.8448,712
Aug 28, 2024152.47154.00148.60150.51150.51132,010
Aug 27, 2024145.30152.00144.10151.27151.27239,484
Aug 26, 2024144.71146.55144.01144.56144.5658,075
Aug 23, 2024144.99145.80143.95144.70144.7040,588
Aug 22, 2024144.20147.00144.00144.46144.4664,059
Aug 21, 2024145.98149.00142.51143.31143.3153,052
Aug 20, 2024143.70145.99141.91142.55142.5548,845
Aug 19, 2024140.40145.77140.40145.12145.1240,660
Aug 16, 2024139.80143.00139.80142.27142.2742,028
Aug 14, 2024142.00142.24137.92139.77139.7774,641
Aug 13, 2024142.55143.55140.60141.50141.5041,473
Aug 12, 2024145.00145.50141.50141.88141.8848,229
Aug 9, 2024144.34147.01144.00145.61145.6134,691
Aug 8, 2024149.20149.20142.00143.92143.9246,119
Aug 7, 2024140.15150.60139.56148.39148.39190,599
Aug 6, 2024137.24145.63137.24139.38139.3844,752
Aug 5, 2024140.99140.99135.30136.93136.93181,286
Aug 2, 2024145.20148.60144.02144.70144.7070,952
Aug 1, 2024149.50149.58144.60145.78145.78109,720
Jul 31, 2024150.15152.44147.06147.72147.7288,456
Jul 30, 2024150.25151.50150.01150.45150.4542,956
Jul 29, 2024150.12152.94149.11150.25150.25135,427
Jul 26, 2024153.00158.00150.00150.63150.63436,738
Jul 25, 2024147.15152.28145.70151.76151.76136,306
Jul 24, 2024146.15149.25145.89147.01147.0152,479
Jul 23, 2024147.35147.35138.91145.24145.24120,843
Jul 22, 2024140.01146.45140.01145.20145.20118,167
Jul 19, 2024146.99148.24142.19143.01143.0158,873
Jul 18, 2024 0.40 Dividend
Jul 18, 2024149.61150.24146.11146.79146.79101,091
Jul 16, 2024150.20151.38148.40149.61149.2179,127
Jul 15, 2024149.69150.25147.50148.28147.8874,436
Jul 12, 2024151.00151.57148.50149.04148.6467,218
Jul 11, 2024151.10153.93148.60149.72149.3275,912
Jul 10, 2024152.49152.72148.12149.93149.5371,131
Jul 9, 2024149.60154.15149.60151.86151.45187,776
Jul 8, 2024151.50153.28148.49148.81148.4199,458
Jul 5, 2024151.85154.11150.00150.86150.46109,384
Jul 4, 2024151.00157.88150.44151.94151.53248,035
Jul 3, 2024151.00152.38149.54150.44150.0459,181
Jul 2, 2024154.40154.40148.40150.38149.98111,366
Jul 1, 2024150.40153.79150.05152.70152.29106,022
Jun 28, 2024152.90154.62149.14149.61149.21124,422
Jun 27, 2024158.92160.49150.00151.67151.26200,119
Jun 26, 2024156.79160.72154.02158.92158.50292,197
Jun 25, 2024150.15163.70150.15156.21155.791,051,087
Jun 24, 2024152.70152.70148.17150.17149.7780,262
Jun 21, 2024145.00155.95144.66151.70151.29347,785
Jun 20, 2024142.90147.00141.83144.58144.19151,635
Jun 19, 2024143.90144.49140.47141.45141.0777,781
Jun 18, 2024143.75145.80142.66143.45143.0757,105
Jun 14, 2024143.52144.43142.20143.70143.3274,630
Jun 13, 2024144.93145.89142.95143.10142.7236,012
Jun 12, 2024146.40147.12142.57144.11143.7270,054
Jun 11, 2024146.13148.39143.39145.64145.25125,098
Jun 10, 2024140.90149.80140.90145.33144.94244,467
Jun 7, 2024136.55140.35135.85138.40138.0387,272
Jun 6, 2024136.10139.00135.00136.35135.9971,269
Jun 5, 2024129.30137.50124.10135.75135.3980,234
Jun 4, 2024134.90135.55116.50128.85128.51183,782
Jun 3, 2024138.85138.85134.15134.90134.5486,515
May 31, 2024134.00135.85131.15134.45134.0984,086
May 30, 2024135.55136.70131.60132.40132.0559,508
May 29, 2024134.90137.45134.00135.50135.1441,891
May 28, 2024137.15138.45133.35134.90134.5466,018
May 27, 2024139.50141.20135.80137.10136.7368,039
May 24, 2024142.85143.60137.60138.50138.13129,429
May 23, 2024143.05144.45141.50142.85142.4758,771
May 22, 2024141.80144.70140.20142.80142.4268,664
May 21, 2024146.90146.90138.00141.05140.67163,396
May 17, 2024145.00146.30143.95144.45144.0674,034
May 16, 2024146.70147.70143.60144.85144.4687,735
May 15, 2024143.60148.65143.60145.95145.56176,356
May 14, 2024150.00152.55142.00143.15142.77541,789
May 13, 2024153.65155.30148.40152.85152.44129,396
May 10, 2024149.00153.90149.00151.40151.0078,525
May 9, 2024155.20155.20149.20150.40150.00132,683
May 8, 2024152.15156.75150.65154.40153.9995,714
May 7, 2024159.00159.60151.10152.40151.99167,099
May 6, 2024164.10165.75157.55159.00158.57159,274
May 3, 2024159.40166.00159.40163.55163.11639,545
May 2, 2024149.55160.55149.55158.15157.73243,963
Apr 30, 2024150.45153.20148.00150.10149.7097,381
Apr 29, 2024153.00154.30148.00150.45150.0590,626
Apr 26, 2024154.10154.55151.00152.20151.7994,943
Apr 25, 2024153.00155.00152.50153.85153.4456,108
Apr 24, 2024152.45156.00152.30154.10153.6998,820
Apr 23, 2024152.40155.95151.50152.05151.64105,399
Apr 22, 2024151.80154.40151.60152.35151.9465,726
Apr 19, 2024150.40153.55150.00151.00150.6088,176
Apr 18, 2024152.95154.40150.00151.65151.24108,940
Apr 16, 2024149.00154.00149.00152.35151.94121,174
Apr 15, 2024147.00154.95142.75150.15149.75278,898
Apr 12, 2024154.10154.35150.00151.15150.75118,610
Apr 10, 2024150.10157.80147.55154.80154.39382,991
Apr 9, 2024142.40151.30141.55149.00148.60254,075
Apr 8, 2024143.05144.75139.75141.70141.3293,405
Apr 5, 2024142.00144.50142.00143.05142.6766,121
Apr 4, 2024145.50145.70141.80142.95142.5776,034
Apr 3, 2024142.00145.00140.70143.35142.97137,342
Apr 2, 2024140.30142.00136.15141.30140.92142,051
Apr 1, 2024130.45141.00130.45139.10138.73180,573
Mar 28, 2024133.15134.80127.00128.50128.16190,485
Mar 27, 2024130.05135.20130.05133.10132.74169,316
Mar 26, 2024130.60134.20128.50130.05129.70181,825
Mar 22, 2024131.40133.00130.50131.65131.30101,317
Mar 21, 2024126.95131.65126.95130.75130.40112,570
Mar 20, 2024128.10131.70125.00125.85125.5191,645
Mar 19, 2024131.45132.30128.00128.90128.56104,373
Mar 18, 2024131.00132.45128.75131.40131.05141,786
Mar 15, 2024128.00131.95127.60130.55130.20129,031
Mar 14, 2024123.05131.10121.65127.85127.51188,373
Mar 13, 2024130.95137.40122.50124.90124.57268,070
Mar 12, 2024137.25139.80131.00131.80131.45175,386
Mar 11, 2024142.00143.50136.10137.35136.98120,084
Mar 7, 2024144.35145.50142.05143.05142.67101,385
Mar 6, 2024143.05148.10140.40143.10142.72283,945
Mar 5, 2024155.00155.45142.00143.05142.67504,916
Mar 4, 2024158.30158.80153.30154.40153.9963,064
Mar 1, 2024152.35158.70152.35157.30156.88131,994
Feb 29, 2024153.65153.65148.60151.60151.1979,103
Feb 28, 2024156.50157.50151.80152.85152.44103,644
Feb 27, 2024158.80161.30156.00157.65157.2385,742
Feb 26, 2024159.30162.90158.80159.95159.5293,124
Feb 23, 2024159.00162.95158.00158.40157.9864,033
Feb 22, 2024163.00164.70158.00159.20158.7756,142
Feb 21, 2024162.00165.80160.70161.85161.42177,489
Feb 20, 2024155.25164.80155.25163.65163.21335,914
Feb 19, 2024154.55157.00153.00155.25154.8370,590
Feb 16, 2024156.25157.25153.30154.50154.0989,636
Feb 15, 2024154.40156.10153.10155.10154.6961,877
Feb 14, 2024151.20154.95148.00153.00152.59104,861
Feb 13, 2024157.85157.85151.65154.00153.5988,113
Feb 12, 2024159.20160.40152.05156.65156.23148,269
Feb 9, 2024162.10163.45157.30159.20158.77191,760
Feb 8, 2024158.95164.00156.35160.10159.67140,366
Feb 7, 2024157.00160.70156.50157.10156.68138,623
Feb 6, 2024161.00161.00156.75157.75157.33115,187
Feb 5, 2024161.00161.05157.75158.75158.33154,927
Feb 2, 2024158.10160.70155.85157.65157.23177,566
Feb 1, 2024163.90163.90155.40156.40155.98269,273
Jan 31, 2024165.15166.15160.25161.40160.97243,926

Related Tickers

SMLT.NS Sarthak Metals Limited
163.47
+4.07%
 
ALICON.NS Alicon Castalloy Limited
978.60
+1.78%
 
MMFL.NS M M Forgings Limited
434.00
+1.66%
 
MANAKSIA.NS Manaksia Limited
81.64
+1.83%
 
SGIL.NS Synergy Green Industries Limited
409.00
-0.07%
 
DEEDEV.NS DEE DEVELOPMENT ENG LTD
281.90
+0.97%
 
DPWIRES.NS D.P. Wires Limited
283.40
-2.23%
 
BALUFORGE.NS Balu Forge Industries Limited
607.90
+8.10%
 
HAPPYFORGE.NS HAPPY FORGINGS LIMITED
1,060.90
+2.31%
 
KIRLOSIND.NS Kirloskar Industries Limited
3,873.20
-1.50%