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

NESCO - NESCO Share Price History

NESCO

CMP as on 01-Jul-22 15:30

553.60

Open

₹ 550.00

Turnover (lac)

₹ 67

Prev. Close

₹ 550.85

Day's Vol (shares)

₹ 12,047

Day's Range (₹)

₹ 545.60
₹ 555.50

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 ()
01-Jul-2022 550 556 546 552 1,729 6.63 8,173 9.90 2.30
30-Jun-2022 537 553 537 551 2,920 11 14,686 16 13.90
29-Jun-2022 547 555 545 550 1,593 7.65 9,232 10 3.45
28-Jun-2022 539 550 537 549 1,928 11.50 15,242 13.70 10.80
27-Jun-2022 541 549 540 544 3,935 13.70 17,058 8.85 3.45
24-Jun-2022 536 543 535 540 1,396 10.40 15,616 7.65 3.50
23-Jun-2022 528 538 520 535 2,613 11.30 14,815 17.50 7.65
22-Jun-2022 508 529 508 525 2,731 10.80 11,982 21.30 17.60
21-Jun-2022 506 520 505 514 1,649 9.14 9,841 15.40 8
20-Jun-2022 521 526 502 505 1,674 6.76 7,199 23.90 -16
17-Jun-2022 523 525 515 521 1,702 8.48 8,991 10 -2.20
16-Jun-2022 545 554 520 524 1,752 12.70 16,917 34 -21
15-Jun-2022 532 546 532 543 1,633 6.96 7,278 13.90 11
14-Jun-2022 537 550 523 531 3,043 18.70 16,289 27.20 -6.50
13-Jun-2022 540 543 532 536 1,608 7.94 8,464 10.80 -4.50
10-Jun-2022 547 559 541 547 2,685 22.90 12,859 17.90 0.05
09-Jun-2022 548 552 542 545 1,164 6.46 6,031 10.30 -2.60
08-Jun-2022 546 555 540 545 1,513 11 10,291 14.90 -1.40
07-Jun-2022 532 546 531 544 1,722 11.60 9,407 14.90 11.70
06-Jun-2022 540 540 525 532 1,336 6.50 7,272 15.10 -8.60
03-Jun-2022 540 547 535 537 1,460 8.67 8,465 12.10 -2.10
02-Jun-2022 536 550 534 540 6,108 20.80 16,652 15.90 3.30

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