Home > Share Market > Stocks > NESCO > NESCO Share Price History

NESCO - NESCO Share Price History

NESCO

CMP as on 27-May-22 15:57

528.10

Open

₹ 540.25

Turnover (lac)

₹ 260

Prev. Close

₹ 537.55

Day's Vol (shares)

₹ 49,306

Day's Range (₹)

₹ 512.00
₹ 544.80

NESCO Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
27-May-2022 540 545 512 528 3,571 25.90 20,974 32.80 -12
26-May-2022 540 551 534 538 2,236 12.80 9,001 17.10 -2.50
25-May-2022 530 565 530 548 9,202 113 25,543 34.60 18
24-May-2022 543 545 529 530 1,486 8.68 10,246 16.30 -13
23-May-2022 552 560 541 543 1,025 6.98 7,204 18.60 -8.50
20-May-2022 549 552 543 549 835 4.65 4,826 9.20 -0.20
19-May-2022 540 548 537 544 847 5.62 6,250 11.40 3.85
18-May-2022 552 565 548 549 1,566 7.14 7,995 17.20 -2.40
17-May-2022 532 564 532 560 2,154 13.80 15,683 31.80 27.70
16-May-2022 539 549 529 531 2,287 12.50 16,216 19.50 -8.10
13-May-2022 541 561 530 535 2,899 15.50 17,265 31 -6.20
12-May-2022 531 546 527 541 3,346 18 18,898 19.30 9.85
11-May-2022 568 568 524 540 3,962 19.80 20,409 44.20 -28
10-May-2022 566 573 561 565 1,835 15.70 17,768 11.50 -0.70
09-May-2022 560 573 547 566 2,610 19.60 18,964 26.30 5.95
06-May-2022 559 560 545 557 2,069 15.90 14,959 14.80 -2.50
05-May-2022 563 579 556 560 2,009 11.80 10,076 23 -2.60
04-May-2022 588 590 560 565 1,628 13.90 13,992 30 -23
02-May-2022 563 589 563 585 2,801 31 29,714 26.30 21.90
29-Apr-2022 571 581 568 575 1,941 23.10 23,748 12.60 4.15
28-Apr-2022 578 580 565 569 1,236 13.30 14,645 15 -9.90

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity