NELCO

NELCO Ltd Historical Data

NSEBSE

₹810.5

(-2.21%)

Dec 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/11/2025

To Date

07/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Nov-2025	873.25	873.25	840	842.5	3,880	6,73,15,472.45	44,231
07-Nov-2025	842	856.8	833.05	854.5	2,497	3,80,36,445.75	15,256
10-Nov-2025	858.95	886	853.55	864.65	4,710	9,26,54,658	29,117
11-Nov-2025	863.8	865.3	850.2	856.5	2,327	3,46,67,227	18,592
12-Nov-2025	861	884	861	871.95	4,265	9,69,96,387.9	45,203
13-Nov-2025	871	878.9	850.9	857.05	2,528	4,05,25,800.3	19,495
14-Nov-2025	848	864.5	848	854.4	2,268	3,34,68,641.85	14,790
17-Nov-2025	859	874	854	857.55	3,468	4,47,15,521.6	18,041
18-Nov-2025	857.55	864.7	850.5	853.55	2,317	2,88,36,886.05	14,715
19-Nov-2025	850.6	858	840	843.2	2,609	3,88,85,778.5	25,998
20-Nov-2025	845	864.9	845	851.75	3,037	4,42,33,562.5	22,585
21-Nov-2025	852.95	855.5	839.3	847.45	1,832	3,07,57,044.1	20,249
24-Nov-2025	850	858	838.45	847.9	2,823	4,37,08,632.7	26,055
25-Nov-2025	848	854	830	834.1	2,128	2,47,31,873.3	15,504
26-Nov-2025	858.9	882.8	850.05	854.8	15,368	31,04,64,409.75	63,087
27-Nov-2025	854.7	861.25	851.85	856.2	2,170	3,64,23,223.85	18,914
28-Nov-2025	860.3	865	840.05	845.95	3,436	4,78,92,825.9	16,343
01-Dec-2025	848.95	852.95	845	846.4	1,684	2,18,37,816.15	12,346
02-Dec-2025	846.4	848.95	829	831	2,602	4,30,98,315	28,593
03-Dec-2025	830.05	850	830	837.7	2,507	3,25,02,732.65	14,251
04-Dec-2025	838	841.85	825.1	828.8	1,842	2,30,92,300.5	13,411
05-Dec-2025	826	832.4	805.3	810.5	3,161	3,79,34,432.25	28,518