NSE - Delayed Quote INR

Nelco Limited (NELCO.NS)

Compare
1,126.75
-18.70
(-1.63%)
At close: January 17 at 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251,152.001,152.001,119.001,126.751,126.7560,801
Jan 16, 20251,176.951,176.951,117.801,145.451,145.45162,680
Jan 15, 20251,205.001,229.901,126.001,168.501,168.50183,682
Jan 14, 20251,175.151,222.451,159.001,201.601,201.6078,215
Jan 13, 20251,222.151,259.851,151.151,170.151,170.15164,825
Jan 10, 20251,271.001,285.401,226.151,237.251,237.25103,395
Jan 9, 20251,290.001,310.001,270.001,280.101,280.1055,923
Jan 8, 20251,330.001,330.001,266.201,290.651,290.6597,028
Jan 7, 20251,288.001,351.001,286.501,330.401,330.40108,918
Jan 6, 20251,385.001,385.001,266.001,282.601,282.60131,978
Jan 3, 20251,349.001,416.951,345.001,377.901,377.90170,829
Jan 2, 20251,361.901,380.001,330.501,357.251,357.25160,768
Jan 1, 20251,267.851,370.051,260.001,352.701,352.70204,367
Dec 31, 20241,253.551,283.801,229.301,262.251,262.2579,569
Dec 30, 20241,279.701,287.001,224.001,254.251,254.25148,108
Dec 27, 20241,291.401,313.551,265.001,273.301,273.3088,195
Dec 26, 20241,339.901,339.901,275.951,283.651,283.65135,736
Dec 24, 20241,312.501,391.001,278.001,341.401,341.40187,428
Dec 23, 20241,349.051,375.001,281.001,300.751,300.75105,089
Dec 20, 20241,414.901,426.951,317.451,325.601,325.60146,397
Dec 19, 20241,377.001,421.801,361.501,407.701,407.70142,405
Dec 18, 20241,438.501,449.401,361.701,390.101,390.10113,789
Dec 17, 20241,436.301,465.551,407.901,438.751,438.75145,926
Dec 16, 20241,445.901,502.751,420.101,430.651,430.65273,289
Dec 13, 20241,455.001,472.401,411.101,436.551,436.55337,367
Dec 12, 20241,387.001,495.001,360.001,463.901,463.90762,223
Dec 11, 20241,359.801,398.801,332.001,378.851,378.85234,869
Dec 10, 20241,339.401,390.001,318.901,359.751,359.75399,423
Dec 9, 20241,280.301,364.951,274.701,331.551,331.55465,038
Dec 6, 20241,250.851,281.401,228.551,270.151,270.15195,948
Dec 5, 20241,300.001,306.651,221.001,239.251,239.25316,750
Dec 4, 20241,216.551,349.001,204.051,306.701,306.70866,039
Dec 3, 20241,225.001,249.001,202.151,219.551,219.55614,657
Dec 2, 20241,053.001,249.001,053.001,234.901,234.901,960,605
Nov 29, 20241,013.051,057.951,001.551,040.851,040.85163,337
Nov 28, 20241,019.451,039.951,008.651,013.051,013.0592,800
Nov 27, 2024990.401,022.95982.251,015.751,015.75128,902
Nov 26, 2024981.251,025.00980.00987.65987.65229,512
Nov 25, 2024953.001,015.00953.00970.60970.60215,445
Nov 22, 2024937.05965.00922.55960.55960.55128,845
Nov 21, 2024899.90948.65888.85937.75937.75258,157
Nov 19, 2024887.30919.00887.30898.65898.6555,724
Nov 18, 2024890.10900.95864.80884.80884.8070,372
Nov 14, 2024891.95919.85871.60886.35886.35169,051
Nov 13, 2024914.00919.00870.55875.45875.4581,366
Nov 12, 2024950.00964.30910.00914.70914.7072,239
Nov 11, 2024955.00972.90936.05943.45943.4582,221
Nov 8, 2024988.201,020.00956.00961.10961.10181,261
Nov 7, 20241,009.801,045.00984.00988.20988.20136,547
Nov 6, 2024934.001,024.00922.001,005.751,005.75191,182
Nov 5, 2024892.05930.60892.05920.20920.2055,133
Nov 4, 2024927.25927.25881.00897.60897.6059,440
Nov 1, 2024926.25945.75922.00927.25927.2520,952
Oct 31, 2024905.00925.00902.65917.65917.6536,782
Oct 30, 2024883.40923.00875.05909.65909.6571,652
Oct 29, 2024883.40883.40858.75874.65874.6537,118
Oct 28, 2024866.80884.00840.00878.40878.4063,970
Oct 25, 2024885.05891.80841.50861.20861.2099,151
Oct 24, 2024914.15915.15882.00883.90883.9040,416
Oct 23, 2024915.00928.65873.20909.80909.80103,169
Oct 22, 2024930.00938.00876.15893.10893.10300,429
Oct 21, 2024979.901,018.80950.00960.90960.90169,008
Oct 18, 2024970.00977.70939.10969.65969.6550,586
Oct 17, 2024994.701,001.15958.00965.20965.2071,922
Oct 16, 2024995.151,013.60985.00994.70994.7057,827
Oct 15, 20241,011.001,017.95990.00995.15995.1551,456
Oct 14, 20241,010.251,026.90992.101,004.001,004.00101,554
Oct 11, 20241,006.601,022.40990.001,002.251,002.2563,234
Oct 10, 2024991.551,042.00991.501,006.601,006.60130,732
Oct 9, 20241,011.651,031.65981.80996.15996.15129,181
Oct 8, 2024930.851,020.05930.851,001.651,001.65142,525
Oct 7, 2024989.25989.25925.05945.00945.00129,644
Oct 4, 20241,004.951,015.95970.00973.35973.35130,036
Oct 3, 20241,022.001,042.10996.501,001.201,001.2098,803
Oct 1, 20241,028.001,070.001,017.951,044.801,044.80121,636
Sep 30, 20241,046.001,058.951,012.351,027.951,027.95154,715
Sep 27, 20241,101.001,111.851,038.451,044.601,044.60215,308
Sep 26, 20241,100.001,124.401,087.951,101.051,101.05188,102
Sep 25, 20241,081.901,141.801,068.001,088.051,088.05307,423
Sep 24, 20241,092.051,108.001,059.901,071.601,071.60133,705
Sep 23, 20241,061.001,090.001,041.051,079.151,079.15138,602
Sep 20, 20241,090.001,115.101,048.751,062.051,062.05143,358
Sep 19, 20241,108.001,136.001,071.201,089.751,089.75120,522
Sep 18, 20241,147.951,160.901,091.151,102.101,102.10128,325
Sep 17, 20241,196.901,197.001,141.001,149.451,149.4585,282
Sep 16, 20241,238.651,243.901,181.001,189.401,189.4086,451
Sep 13, 20241,219.901,278.401,219.901,231.901,231.90169,711
Sep 12, 20241,197.001,224.951,188.151,205.351,205.3554,130
Sep 11, 20241,209.051,224.951,186.101,194.651,194.6552,001
Sep 10, 20241,189.951,237.001,189.901,215.501,215.50102,575
Sep 9, 20241,232.951,232.951,170.001,188.101,188.10113,894
Sep 6, 20241,292.401,296.951,222.001,234.851,234.85224,352
Sep 5, 20241,244.901,335.001,222.501,291.801,291.80375,103
Sep 4, 20241,219.951,250.751,213.151,235.001,235.0088,219
Sep 3, 20241,205.001,271.001,204.951,237.651,237.65205,415
Sep 2, 20241,232.451,234.651,186.801,198.201,198.20154,271
Aug 30, 20241,228.901,284.901,192.101,222.451,222.45242,996
Aug 29, 20241,268.001,290.851,212.801,228.901,228.90224,015
Aug 28, 20241,270.001,320.001,250.001,268.001,268.00516,879
Aug 27, 20241,130.701,320.001,130.001,279.301,279.301,362,059
Aug 26, 20241,138.001,168.001,116.001,125.101,125.10219,246
Aug 23, 20241,167.951,184.001,128.001,138.001,138.00449,187
Aug 22, 20241,175.001,219.001,087.351,171.201,171.202,868,113
Aug 21, 2024950.451,140.65945.001,140.651,140.652,545,479
Aug 20, 2024940.00961.05937.55950.55950.55292,453
Aug 19, 2024913.65963.95906.00936.05936.05573,088
Aug 16, 2024890.00914.00872.30907.80907.80156,873
Aug 14, 2024903.00903.10870.25873.45873.45104,859
Aug 13, 2024903.20934.70889.35895.65895.65413,644
Aug 12, 2024848.05910.10843.00900.90900.90325,158
Aug 9, 2024840.65883.20840.65857.95857.95216,004
Aug 8, 2024854.90861.00833.00836.85836.8574,247
Aug 7, 2024814.40859.45808.05852.65852.65195,457
Aug 6, 2024823.60840.45801.15804.75804.75114,576
Aug 5, 2024858.00864.65799.25814.45814.45176,556
Aug 2, 2024881.00899.90869.10872.70872.70181,529
Aug 1, 2024882.95902.95876.90888.95888.95188,274
Jul 31, 2024882.40893.45873.00879.25879.25126,693
Jul 30, 2024856.70909.30854.00881.20881.20468,862
Jul 29, 2024840.00868.40830.00857.55857.55217,888
Jul 26, 2024824.95839.00811.40833.45833.45124,222
Jul 25, 2024806.00835.00799.55819.60819.60139,276
Jul 24, 2024791.00822.00790.00809.30809.30130,199
Jul 23, 2024800.00804.20760.50786.75786.75124,615
Jul 22, 2024773.00813.20764.55792.90792.90133,201
Jul 19, 2024805.00811.70780.20785.15785.15117,147
Jul 18, 2024831.00831.70800.80807.40807.40160,907
Jul 16, 2024845.75849.75826.60829.75829.7592,477
Jul 15, 2024845.05857.95826.55838.60838.60166,637
Jul 12, 2024872.00877.35823.55844.25844.25254,913
Jul 11, 2024904.80914.80865.00879.65879.65555,330
Jul 10, 2024908.35913.60865.05901.20901.20334,488
Jul 9, 2024918.50937.50894.00907.10907.10388,066
Jul 8, 2024913.50934.05896.00917.70917.70710,841
Jul 5, 2024878.00957.00870.00905.30905.302,285,021
Jul 4, 2024793.50898.00789.50883.05883.053,054,235
Jul 3, 2024765.00803.00765.00793.40793.40177,204
Jul 2, 2024779.85786.00763.00766.80766.8095,932
Jul 1, 2024770.30775.00764.15769.85769.8576,435
Jun 28, 2024774.00779.95768.15770.30770.3041,047
Jun 27, 2024780.00794.20763.05769.05769.0578,892
Jun 26, 2024789.30790.00775.00779.40779.4057,594
Jun 25, 2024799.00803.20781.00784.80784.8054,618
Jun 24, 2024785.15804.00778.20798.00798.0093,980
Jun 21, 2024803.75806.95785.15790.55790.5578,347
Jun 20, 2024795.75807.95792.95800.50800.5087,149
Jun 19, 2024799.50819.00778.10795.50795.50226,691
Jun 18, 2024805.00810.20789.00795.90795.90114,070
Jun 14, 2024806.00823.50801.00802.95802.95199,294
Jun 13, 2024780.00825.00770.05800.85800.85581,721
Jun 12, 2024788.75792.75775.00777.25777.25159,141
Jun 11, 2024738.95821.00735.00788.90788.90700,749
Jun 10, 2024 2.20 Dividend
Jun 10, 2024731.55744.00729.50735.70735.7075,537
Jun 7, 2024725.00734.50719.75730.65728.4569,448
Jun 6, 2024714.00725.00711.00717.65715.4955,469
Jun 5, 2024681.00714.05681.00707.25705.1279,281
Jun 4, 2024727.05728.00642.55695.85693.75157,601
Jun 3, 2024745.00745.00722.00728.20726.0174,602
May 31, 2024725.55731.65705.00718.45716.2965,311
May 30, 2024733.80737.95720.55722.60720.4261,440
May 29, 2024752.50757.70730.00734.10731.8989,210
May 28, 2024767.80778.00750.00755.05752.78376,806
May 27, 2024744.85774.00739.95760.10757.81316,871
May 24, 2024733.95763.00726.05739.95737.72149,634
May 23, 2024737.20740.00729.00732.10729.9053,486
May 22, 2024746.55749.95733.00736.60734.3855,428
May 21, 2024752.15755.10739.75748.55746.3064,419
May 17, 2024730.90750.20730.90739.55737.3273,778
May 16, 2024725.50737.85720.00730.90728.7056,545
May 15, 2024738.45738.45725.00729.90727.7051,828
May 14, 2024715.00734.75715.00727.55725.3674,841
May 13, 2024722.95724.35698.30713.25711.1081,037
May 10, 2024728.30734.75715.00720.40718.2345,265
May 9, 2024740.00742.90714.30724.90722.7239,648
May 8, 2024737.60741.40732.00738.10735.8841,930
May 7, 2024749.00751.90730.00732.85730.6444,483
May 6, 2024759.05759.05740.55748.25746.0038,750
May 3, 2024768.00768.05750.00754.15751.8854,563
May 2, 2024764.00769.25756.10761.20758.9153,841
Apr 30, 2024765.00768.70755.00756.25753.9753,662
Apr 29, 2024767.95783.45758.50762.05759.7693,566
Apr 26, 2024762.30769.60758.10762.20759.9166,658
Apr 25, 2024776.25784.40756.55759.40757.11146,365
Apr 24, 2024804.00804.00769.00778.80776.46452,615
Apr 23, 2024810.10848.65802.00808.55806.121,100,768
Apr 22, 2024749.05804.30744.00793.65791.26317,121
Apr 19, 2024740.45747.00734.50742.30740.0656,844
Apr 18, 2024763.00764.30743.05751.45749.19116,028
Apr 16, 2024717.00763.00711.00754.50752.23137,016
Apr 15, 2024738.00738.00708.60723.20721.0298,755
Apr 12, 2024757.65759.60740.00743.35741.1147,491
Apr 10, 2024756.80765.00749.00755.80753.5248,327
Apr 9, 2024756.05764.90745.00749.40747.1459,879
Apr 8, 2024763.00787.75738.50753.15750.88140,616
Apr 5, 2024762.10769.80750.15761.30759.0156,019
Apr 4, 2024772.00774.95755.05761.05758.7688,020
Apr 3, 2024749.00773.95740.20766.90764.59245,656
Apr 2, 2024722.70745.00718.35738.50736.28103,699
Apr 1, 2024712.00726.00695.00718.35716.1985,682
Mar 28, 2024696.90704.50690.00694.15692.0695,747
Mar 27, 2024696.00707.40690.00695.60693.51121,592
Mar 26, 2024711.00714.50694.00696.60694.50108,991
Mar 22, 2024703.95715.75702.25706.85704.7275,999
Mar 21, 2024696.75714.10696.75703.20701.0879,790
Mar 20, 2024694.30700.85676.40692.55690.4684,331
Mar 19, 2024715.95719.35690.10694.15692.0675,984
Mar 18, 2024710.45723.95704.50709.30707.1676,941
Mar 15, 2024722.00733.95697.05710.45708.31122,631
Mar 14, 2024698.80735.00690.05714.35712.20134,869
Mar 13, 2024756.90765.05681.10700.65698.54207,490
Mar 12, 2024778.90779.20746.00754.20751.93138,292
Mar 11, 2024812.15817.00773.50778.60776.26215,677
Mar 7, 2024773.35833.00762.65810.10807.661,117,886
Mar 6, 2024770.05778.45751.00761.90759.6166,812
Mar 5, 2024790.00790.00770.00773.70771.3782,863
Mar 4, 2024791.95791.95772.40783.45781.0986,939
Mar 1, 2024758.80767.25751.55759.70757.4149,243
Feb 29, 2024759.80759.80745.00754.20751.9345,278
Feb 28, 2024775.85776.70748.05756.20753.9267,180
Feb 27, 2024774.00780.80768.00770.60768.2845,386
Feb 26, 2024791.90792.00770.00773.95771.6253,835
Feb 23, 2024809.80809.80785.00788.45786.08138,316
Feb 22, 2024770.00814.00770.00800.00797.59579,015
Feb 21, 2024768.95768.95753.65755.40753.1346,182
Feb 20, 2024771.95776.90756.10758.15755.8761,941
Feb 19, 2024776.25779.90764.95768.10765.7953,717
Feb 16, 2024769.90778.00762.30767.75765.4459,232
Feb 15, 2024756.95769.45756.95765.60763.2956,552
Feb 14, 2024747.00770.05747.00752.30750.03130,460
Feb 13, 2024752.00757.15734.15743.00740.7668,566
Feb 12, 2024782.90782.90745.00749.70747.44101,073
Feb 9, 2024789.00792.05765.10779.35777.0067,184
Feb 8, 2024797.50800.20784.00788.40786.0358,029
Feb 7, 2024793.80808.40785.00792.65790.26117,315
Feb 6, 2024781.00794.00772.35789.75787.3791,958
Feb 5, 2024786.05792.85772.10776.10773.7693,760
Feb 2, 2024799.00805.00785.00788.80786.42119,772
Feb 1, 2024798.40806.70792.60796.60794.2067,960
Jan 31, 2024806.80810.40792.00793.80791.41124,030
Jan 30, 2024808.70829.10798.85801.60799.19166,584
Jan 29, 2024822.00827.00800.00803.35800.93101,271
Jan 25, 2024786.00854.95781.50820.00817.53499,866
Jan 24, 2024759.00786.25751.50783.20780.8496,983
Jan 23, 2024793.15797.40750.00755.40753.13164,125
Jan 19, 2024796.90811.05791.80796.30793.90127,074
Jan 18, 2024796.05805.65771.05790.05787.67116,468
Jan 17, 2024810.00818.85798.00800.60798.19155,048