BSE - Delayed Quote INR

Nesco Limited (NESCO.BO)

Compare
944.90
+27.60
+(3.01%)
At close: April 9 at 3:29:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 2025910.05963.50900.90944.90944.901,684
Apr 8, 2025944.40944.40915.00917.30917.30984
Apr 7, 2025895.00917.70882.00910.70910.705,054
Apr 4, 2025936.05946.50926.50940.80940.801,250
Apr 3, 2025954.95957.70929.20948.35948.354,842
Apr 2, 2025938.40949.95920.95945.80945.801,090
Apr 1, 2025921.05958.25921.00938.35938.357,575
Mar 28, 2025918.70921.95906.05912.50912.501,370
Mar 27, 2025892.40936.65892.40913.50913.507,959
Mar 26, 2025920.10928.75908.00913.80913.801,716
Mar 25, 2025947.95947.95920.85931.80931.802,148
Mar 24, 2025959.95959.95920.00936.75936.755,090
Mar 21, 2025900.05939.20893.30931.70931.709,583
Mar 20, 2025907.50907.50895.15897.50897.507,227
Mar 19, 2025901.85906.60892.50897.80897.805,463
Mar 18, 2025878.90917.75874.55901.80901.801,302
Mar 17, 2025886.70891.75867.00870.40870.403,234
Mar 13, 2025900.05900.05880.55886.70886.701,808
Mar 12, 2025900.10919.00900.10905.00905.001,299
Mar 11, 2025885.80915.90882.05914.70914.70953
Mar 10, 2025916.00922.30890.00891.85891.852,488
Mar 7, 2025928.95929.95912.10922.30922.30756
Mar 6, 2025910.40919.70900.90912.90912.902,669
Mar 5, 2025862.00906.35862.00902.55902.551,788
Mar 4, 2025880.00885.95859.40877.50877.502,359
Mar 3, 2025861.20897.90841.95890.20890.205,786
Feb 28, 2025881.80890.75865.40870.30870.308,366
Feb 27, 2025890.05918.05889.40902.65902.652,391
Feb 25, 2025882.90906.55882.90900.55900.55783
Feb 24, 2025929.10929.10886.45889.00889.001,722
Feb 21, 2025928.10929.65904.10910.85910.853,007
Feb 20, 2025928.95930.05916.00922.60922.601,916
Feb 19, 2025897.90926.90897.90918.70918.704,221
Feb 18, 2025925.05930.25893.10897.90897.905,782
Feb 17, 2025925.00927.40899.95925.80925.806,472
Feb 14, 2025950.00953.05915.45925.60925.605,664
Feb 13, 2025945.00964.50937.60954.15954.152,426
Feb 12, 2025945.65954.80934.10950.10950.105,463
Feb 11, 2025972.95972.95941.05950.45950.452,927
Feb 10, 2025950.05996.00950.05969.85969.853,779
Feb 7, 20251,012.951,012.95972.55994.40994.401,992
Feb 6, 2025988.10998.80973.00993.75993.752,357
Feb 5, 2025969.70985.00955.55982.45982.452,039
Feb 4, 2025954.95960.00938.90954.10954.103,549
Feb 3, 2025955.50955.55933.70941.15941.154,347
Feb 1, 20251,009.951,009.95946.90960.20960.202,815
Jan 31, 2025971.35981.90954.50963.40963.406,088
Jan 30, 2025989.95989.95952.25966.10966.103,328
Jan 29, 2025945.30973.55944.05965.45965.452,352
Jan 28, 2025969.65971.00933.85945.30945.307,454
Jan 27, 2025991.451,001.00955.00969.65969.656,596
Jan 24, 20251,024.401,030.301,004.251,014.151,014.151,247
Jan 23, 20251,030.451,048.001,015.701,027.151,027.153,785
Jan 22, 2025973.951,035.00973.251,031.001,031.002,650
Jan 21, 20251,020.001,020.00995.45999.35999.351,786
Jan 20, 20251,009.451,020.001,003.851,012.401,012.401,184
Jan 17, 2025998.201,014.30994.551,004.251,004.254,253
Jan 16, 2025993.501,001.00990.95999.15999.152,615
Jan 15, 2025941.551,006.95941.55988.10988.103,482
Jan 14, 2025954.00977.15946.85969.55969.551,169
Jan 13, 2025992.20992.20947.65956.00956.008,708
Jan 10, 20251,040.001,041.00989.70992.85992.853,606
Jan 9, 20251,037.001,044.851,015.951,019.801,019.802,237
Jan 8, 20251,033.001,040.501,015.901,037.251,037.254,093
Jan 7, 20251,029.501,048.001,000.501,033.251,033.2515,551
Jan 6, 2025996.451,001.25974.65995.25995.254,090
Jan 3, 2025999.951,005.95985.00995.15995.154,342
Jan 2, 2025982.20990.95975.05986.70986.704,916
Jan 1, 2025963.50985.40962.95982.20982.201,827
Dec 31, 2024968.15976.15942.55962.90962.902,420
Dec 30, 2024950.00958.65940.35949.15949.154,337
Dec 27, 2024948.90959.95945.90952.35952.351,731
Dec 26, 2024928.95952.30928.95949.90949.90996
Dec 24, 2024940.55951.25937.60947.65947.65908
Dec 23, 2024945.60955.55936.40943.25943.254,008
Dec 20, 2024984.95984.95950.50953.45953.455,607
Dec 19, 2024973.30990.20973.30983.15983.153,333
Dec 18, 20241,062.601,062.60991.05994.20994.203,394
Dec 17, 2024995.401,019.15995.401,016.601,016.601,178
Dec 16, 20241,036.751,036.751,003.351,004.051,004.052,206
Dec 13, 20241,040.051,053.801,010.001,018.901,018.9011,925
Dec 12, 20241,028.001,031.001,014.401,015.451,015.454,529
Dec 11, 20241,060.301,060.301,024.551,027.551,027.555,108
Dec 10, 20241,069.951,069.951,027.051,040.801,040.806,280
Dec 9, 20241,049.851,069.951,044.001,052.901,052.901,778
Dec 6, 20241,052.001,056.551,033.951,038.601,038.601,574
Dec 5, 20241,053.001,061.901,045.051,050.251,050.251,727
Dec 4, 20241,059.951,066.651,047.001,047.851,047.852,397
Dec 3, 20241,063.901,081.001,048.801,051.101,051.102,966
Dec 2, 20241,064.951,070.801,048.851,064.701,064.703,256
Nov 29, 20241,053.001,063.001,048.951,054.751,054.757,739
Nov 28, 20241,062.951,075.001,050.001,053.451,053.454,097
Nov 27, 20241,057.951,057.951,038.551,053.951,053.956,221
Nov 26, 20241,042.001,059.651,038.601,047.701,047.702,185
Nov 25, 20241,014.601,066.35999.251,040.651,040.6511,803
Nov 22, 2024975.501,007.15975.50988.80988.801,627
Nov 21, 2024998.351,002.95982.10994.45994.452,593
Nov 19, 20241,024.951,024.95993.90998.45998.451,954
Nov 18, 20241,006.351,012.70972.75999.10999.106,556
Nov 14, 2024979.551,026.90979.501,003.251,003.259,234
Nov 13, 2024988.001,001.95968.70977.55977.553,459
Nov 12, 20241,015.001,025.501,000.001,009.051,009.056,952
Nov 11, 20241,000.001,022.80989.651,018.351,018.353,070
Nov 8, 20241,015.001,015.05995.00997.75997.752,245
Nov 7, 2024999.201,021.55994.451,008.851,008.857,961
Nov 6, 20241,006.001,006.00987.00999.60999.605,462
Nov 4, 2024992.00998.00978.05990.90990.904,014
Nov 1, 2024993.00999.00986.30988.95988.953,411
Oct 31, 2024964.001,003.85952.05993.60993.604,199
Oct 29, 2024927.00945.60916.05940.75940.758,230
Oct 28, 2024882.15914.65881.00906.65906.651,551
Oct 25, 2024916.00916.00870.50887.90887.906,879
Oct 24, 2024900.05916.70892.95909.35909.354,602
Oct 23, 2024893.00920.10888.00907.65907.653,763
Oct 22, 2024926.65932.85893.00897.85897.856,198
Oct 21, 2024977.70977.70931.85935.35935.353,550
Oct 18, 2024930.05971.05930.05963.60963.604,980
Oct 17, 20241,010.001,010.00953.55960.20960.201,755
Oct 16, 2024979.00999.15960.95995.80995.803,835
Oct 15, 2024940.001,039.00936.70984.00984.009,563
Oct 14, 2024939.00951.10930.00947.35947.352,433
Oct 11, 2024950.00953.50937.05945.35945.353,565
Oct 10, 2024940.00970.00911.30952.10952.103,175
Oct 9, 2024918.40926.35907.40910.80910.804,806
Oct 8, 2024903.55929.55898.50916.05916.051,995
Oct 7, 2024897.55927.50891.70904.50904.5020,719
Oct 4, 2024949.00949.00907.00929.80929.802,850
Oct 3, 2024947.00952.90925.40930.75930.751,935
Oct 1, 2024939.55949.35936.10944.95944.9510,588
Sep 30, 2024930.05951.95930.05939.50939.502,959
Sep 27, 2024970.00970.00944.25948.85948.85965
Sep 26, 2024959.95961.60943.45949.20949.204,489
Sep 25, 2024970.10971.95943.25948.95948.953,526
Sep 24, 2024967.00976.75965.00970.10970.10772
Sep 23, 2024989.40989.40961.75972.45972.453,656
Sep 20, 2024931.00975.90927.05971.40971.402,445
Sep 19, 2024980.00980.00917.35933.05933.053,239
Sep 18, 2024960.00972.05947.80954.60954.605,349
Sep 17, 2024980.00984.25955.70957.20957.203,577
Sep 16, 2024989.95989.95961.85964.95964.957,430
Sep 13, 2024989.95996.45965.55975.60975.603,299
Sep 12, 2024998.60998.60973.45981.90981.905,433
Sep 11, 20241,021.851,030.00975.00979.00979.008,565
Sep 10, 2024989.001,014.00983.751,006.201,006.206,210
Sep 9, 2024999.051,015.00971.00973.85973.8516,717
Sep 6, 2024956.601,024.55956.60997.70997.7042,190
Sep 5, 2024955.00960.95950.00956.25956.256,078
Sep 4, 2024918.00969.10918.00952.00952.004,693
Sep 3, 2024939.00948.75933.25941.05941.052,781
Sep 2, 2024944.00952.45930.00938.55938.552,919
Aug 30, 2024936.65947.00929.00942.65942.653,955
Aug 29, 2024940.00940.00917.05932.70932.702,737
Aug 28, 2024939.00940.10928.90931.10931.103,489
Aug 26, 2024935.00954.60933.70940.60940.609,984
Aug 23, 2024976.40981.85937.55944.00944.009,323
Aug 22, 2024923.05974.35923.05965.20965.2018,443
Aug 21, 2024912.60923.85910.90918.55918.554,170
Aug 20, 2024920.20930.80914.15923.40923.403,104
Aug 19, 2024923.70926.45892.05923.80923.8012,264
Aug 16, 2024900.10900.45882.75889.70889.702,036
Aug 14, 2024900.00900.00878.45882.45882.45827
Aug 13, 2024914.00918.55896.00899.85899.852,624
Aug 12, 2024920.00920.00897.65913.35913.354,607
Aug 9, 2024880.35934.60879.00903.80903.807,541
Aug 8, 2024887.25887.65869.65876.60876.603,427
Aug 7, 2024877.75891.50858.55886.10886.102,196
Aug 6, 2024837.10865.90837.10863.65863.653,872
Aug 5, 2024874.95875.00834.00836.05836.0521,506
Aug 2, 2024900.70924.00881.55884.00884.0013,191
Aug 1, 2024929.00932.70915.40917.65917.651,839
Jul 31, 2024945.45946.20925.00928.30928.307,001
Jul 30, 2024922.00948.00922.00943.90943.901,818
Jul 29, 2024880.00933.00880.00924.20924.202,744
Jul 26, 2024 6.00 Dividend
Jul 26, 2024910.80919.90906.05915.50915.501,821
Jul 25, 2024922.50922.50898.90907.55901.551,205
Jul 24, 2024909.90909.90891.00904.40898.421,963
Jul 23, 2024895.75898.90866.00888.90883.027,953
Jul 22, 2024906.70909.25883.55895.10889.184,577
Jul 19, 2024922.85922.85898.55906.55900.5613,596
Jul 18, 2024932.30938.65911.90922.85916.756,687
Jul 16, 2024941.50954.70932.25934.50928.323,549
Jul 15, 2024949.00949.75920.55947.00940.7410,786
Jul 12, 2024960.00960.00930.50933.10926.938,588
Jul 11, 2024910.15945.90909.00940.90934.6812,446
Jul 10, 2024908.00947.35902.05911.90905.8711,750
Jul 9, 2024937.00938.00921.55926.45920.335,499
Jul 8, 2024935.70941.95908.55918.80912.7311,787
Jul 5, 2024930.00942.85920.35936.25930.065,302
Jul 4, 2024960.00960.00930.35933.45927.287,849
Jul 3, 2024954.50954.50940.20943.30937.065,526
Jul 2, 2024955.15955.15936.10944.15937.914,265
Jul 1, 2024955.75979.45927.60949.90943.627,539
Jun 28, 2024901.65926.05901.65921.30915.212,853
Jun 27, 2024935.00935.00904.85909.30903.2911,403
Jun 26, 2024925.60949.05921.00927.45921.3211,573
Jun 25, 2024945.55948.05919.00932.10925.946,656
Jun 24, 2024978.00978.00933.80938.30932.106,079
Jun 21, 2024984.00992.55959.30963.20956.8312,841
Jun 20, 2024964.00986.50947.15984.35977.848,926
Jun 19, 2024964.00964.00935.10946.25939.9915,195
Jun 18, 2024975.20982.70953.00959.25952.918,188
Jun 14, 2024989.85989.85967.25973.75967.3117,535
Jun 13, 2024955.301,003.00940.45982.90976.4052,589
Jun 12, 2024894.00958.00893.35938.80932.5939,171
Jun 11, 2024912.30912.30887.35893.80887.893,686
Jun 10, 2024882.00899.05881.95888.85882.972,708
Jun 7, 2024882.80905.00881.70883.25877.415,940
Jun 6, 2024863.90888.00861.95881.05875.234,681
Jun 5, 2024835.00864.55814.60855.80850.142,991
Jun 4, 2024870.00870.00780.00818.10812.6917,007
Jun 3, 2024867.25871.45859.10865.05859.332,839
May 31, 2024859.90862.65845.80850.20844.583,542
May 30, 2024862.05878.30848.05854.65849.003,735
May 29, 2024862.10875.25862.00871.55865.792,358
May 28, 2024873.10873.15860.10867.30861.572,711
May 27, 2024880.00884.05862.30872.25866.483,995
May 24, 2024895.00895.00864.65866.95861.222,845
May 23, 2024900.05900.05883.60885.30879.453,108
May 22, 2024908.70918.45895.65900.70894.754,064
May 21, 2024896.00929.00896.00905.60899.6123,400
May 17, 2024890.00891.60871.30873.90868.124,773
May 16, 2024877.00889.10872.00884.25878.402,473
May 15, 2024860.00876.85860.00871.65865.894,900
May 14, 2024839.90857.90832.60850.25844.635,917
May 13, 2024844.85845.00822.40830.80825.314,405
May 10, 2024827.65882.55816.10843.10837.536,578
May 9, 2024858.95859.00814.00820.05814.635,596
May 8, 2024821.10849.70816.60847.65842.053,420
May 7, 2024835.55835.55819.50821.10815.671,379
May 6, 2024860.85860.85829.20832.75827.242,759
May 3, 2024866.50866.50841.10844.00838.421,814
May 2, 2024872.00872.00849.10849.60843.983,116
Apr 30, 2024863.05877.70862.70866.75861.023,348
Apr 29, 2024827.05874.20827.05861.20855.513,876
Apr 26, 2024873.05873.05845.20850.20844.587,200
Apr 25, 2024846.55863.00846.30861.25855.564,181
Apr 24, 2024830.00850.00829.95846.20840.617,517
Apr 23, 2024813.40830.40813.40827.15821.681,751
Apr 22, 2024800.00821.45800.00819.30813.883,943
Apr 19, 2024794.45806.00793.00798.85793.577,157
Apr 18, 2024817.60824.70801.10804.35799.032,650
Apr 16, 2024811.90824.20809.50817.60812.192,436
Apr 15, 2024802.65835.00798.10811.90806.538,420
Apr 12, 2024844.95845.00824.00827.75822.282,425
Apr 10, 2024828.70838.90828.70835.30829.781,092
Apr 9, 2024841.00841.45826.00832.10826.603,504

Related Tickers

MMTC.NS MMTC Limited
48.95
-1.88%
 
BALMLAWRIE.NS Balmer Lawrie & Co. Ltd.
186.30
+0.36%
 
BEML.NS BEML Limited
2,988.70
+3.95%
 
CKHUF CK Hutchison Holdings Limited
4.8500
0.00%