Price Data Selection & Download
NELCO Share Price All Time Records & Statistics (Jan 2003 - Oct 2026)
5846 daily OHLCV records on NSE from Jan. 2003 to Oct. 2026. Review NELCO P/E comparison to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹1502.75
December 16, 2024
NSE Exchange
Share Price All Time Low
₹21.15
March 12, 2009
NSE Exchange
Highest Volume Trading Day
8,378,943
June 19, 2026 • ₹940.35
NSE Exchange
Share Price History Data (Jan 2003 - Oct 2026)
NELCO daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹897.00 | ₹915.00 | ₹880.05 | ₹885.10 | 129,029 |
| 2026-10-01 | ₹914.50 | ₹927.35 | ₹884.50 | ₹889.20 | 268,150 |
| 2026-09-30 | ₹923.00 | ₹944.85 | ₹913.50 | ₹914.50 | 112,087 |
| 2026-09-29 | ₹922.00 | ₹933.45 | ₹894.00 | ₹922.30 | 268,542 |
| 2026-09-28 | ₹966.10 | ₹976.65 | ₹905.60 | ₹916.45 | 302,700 |
| 2026-09-25 | ₹996.90 | ₹1003.00 | ₹972.35 | ₹976.50 | 127,194 |
| 2026-09-24 | ₹1020.00 | ₹1030.40 | ₹986.50 | ₹993.05 | 180,049 |
| 2026-09-23 | ₹1012.10 | ₹1058.80 | ₹1012.10 | ₹1020.75 | 511,625 |
| 2026-09-22 | ₹989.00 | ₹1030.00 | ₹989.00 | ₹1011.75 | 421,377 |
| 2026-09-21 | ₹1009.00 | ₹1019.45 | ₹982.00 | ₹986.35 | 192,418 |
| 2026-09-18 | ₹969.55 | ₹1019.50 | ₹965.30 | ₹1011.85 | 682,119 |
| 2026-09-17 | ₹940.00 | ₹972.00 | ₹931.00 | ₹965.25 | 197,825 |
| 2026-09-16 | ₹928.00 | ₹954.50 | ₹904.55 | ₹938.05 | 223,586 |
| 2026-09-15 | ₹953.00 | ₹960.65 | ₹912.50 | ₹924.30 | 220,149 |
| 2026-09-11 | ₹932.05 | ₹955.00 | ₹919.60 | ₹947.25 | 159,706 |
| 2026-09-10 | ₹957.05 | ₹973.20 | ₹935.00 | ₹937.55 | 166,262 |
| 2026-09-09 | ₹975.80 | ₹992.10 | ₹953.30 | ₹958.30 | 381,192 |
| 2026-09-08 | ₹933.00 | ₹1019.00 | ₹917.60 | ₹973.10 | 1,910,138 |
| 2026-09-07 | ₹921.65 | ₹942.80 | ₹909.00 | ₹933.20 | 227,379 |
| 2026-09-04 | ₹939.50 | ₹942.75 | ₹908.00 | ₹911.25 | 159,766 |
| 2026-09-03 | ₹936.60 | ₹963.00 | ₹930.50 | ₹933.75 | 218,453 |
| 2026-09-02 | ₹925.00 | ₹953.30 | ₹918.55 | ₹929.65 | 193,155 |
| 2026-09-01 | ₹950.00 | ₹957.00 | ₹918.95 | ₹924.35 | 141,086 |
| 2026-08-31 | ₹959.90 | ₹979.80 | ₹945.10 | ₹951.50 | 162,293 |
| 2026-08-28 | ₹969.90 | ₹974.80 | ₹948.60 | ₹961.20 | 156,043 |
| 2026-08-27 | ₹940.00 | ₹983.80 | ₹933.20 | ₹960.40 | 521,633 |
| 2026-08-26 | ₹927.00 | ₹944.00 | ₹925.10 | ₹936.00 | 157,469 |
| 2026-08-25 | ₹914.90 | ₹929.00 | ₹909.00 | ₹925.60 | 153,324 |
| 2026-08-24 | ₹910.00 | ₹928.80 | ₹900.10 | ₹915.30 | 254,207 |
| 2026-08-21 | ₹909.90 | ₹915.00 | ₹895.60 | ₹906.70 | 140,670 |
| 2026-08-20 | ₹925.90 | ₹936.40 | ₹902.40 | ₹912.00 | 300,639 |
| 2026-08-19 | ₹948.80 | ₹950.60 | ₹875.50 | ₹910.10 | 1,328,147 |
| 2026-08-18 | ₹1092.30 | ₹1098.00 | ₹938.60 | ₹948.80 | 2,131,064 |
| 2026-08-17 | ₹1030.00 | ₹1120.00 | ₹1023.60 | ₹1081.50 | 1,036,912 |
| 2026-08-14 | ₹1050.00 | ₹1075.10 | ₹1014.10 | ₹1024.60 | 409,428 |
| 2026-08-13 | ₹984.40 | ₹1055.00 | ₹974.00 | ₹1047.50 | 1,199,381 |
| 2026-08-12 | ₹999.60 | ₹1002.90 | ₹971.50 | ₹974.10 | 161,030 |
| 2026-08-11 | ₹1007.60 | ₹1019.00 | ₹992.10 | ₹995.10 | 291,912 |
| 2026-08-10 | ₹968.00 | ₹1011.50 | ₹960.20 | ₹1007.60 | 790,801 |
| 2026-08-07 | ₹989.40 | ₹1025.90 | ₹955.00 | ₹958.90 | 512,118 |
| 2026-08-06 | ₹992.00 | ₹1001.00 | ₹978.00 | ₹983.80 | 168,096 |
| 2026-08-05 | ₹987.50 | ₹1008.40 | ₹975.00 | ₹995.10 | 293,565 |
| 2026-08-04 | ₹1007.50 | ₹1022.90 | ₹976.90 | ₹981.70 | 543,844 |
| 2026-08-03 | ₹1024.10 | ₹1026.00 | ₹995.50 | ₹1000.80 | 772,071 |
| 2026-07-31 | ₹935.00 | ₹1024.60 | ₹935.00 | ₹1015.65 | 2,015,805 |
| 2026-07-30 | ₹940.00 | ₹952.70 | ₹907.85 | ₹929.75 | 235,504 |
| 2026-07-29 | ₹967.00 | ₹980.90 | ₹924.10 | ₹934.10 | 469,803 |
| 2026-07-28 | ₹935.50 | ₹974.30 | ₹921.20 | ₹962.40 | 348,927 |
| 2026-07-27 | ₹948.70 | ₹974.35 | ₹926.10 | ₹933.75 | 313,008 |
| 2026-07-24 | ₹934.95 | ₹944.95 | ₹915.10 | ₹932.80 | 163,636 |
| 2026-07-23 | ₹935.85 | ₹954.90 | ₹921.10 | ₹933.90 | 298,614 |
| 2026-07-22 | ₹935.00 | ₹954.00 | ₹917.00 | ₹934.95 | 303,940 |
| 2026-07-21 | ₹888.05 | ₹935.05 | ₹881.00 | ₹928.50 | 398,300 |
| 2026-07-20 | ₹860.00 | ₹915.80 | ₹857.05 | ₹889.60 | 296,445 |
| 2026-07-17 | ₹872.10 | ₹881.95 | ₹841.20 | ₹867.15 | 233,822 |
| 2026-07-16 | ₹869.95 | ₹885.15 | ₹850.10 | ₹865.90 | 184,455 |
| 2026-07-15 | ₹898.00 | ₹916.95 | ₹858.00 | ₹862.55 | 158,751 |
| 2026-07-14 | ₹901.00 | ₹910.95 | ₹891.00 | ₹894.20 | 149,494 |
| 2026-07-13 | ₹890.35 | ₹909.90 | ₹870.05 | ₹901.40 | 239,775 |
| 2026-07-10 | ₹903.00 | ₹934.00 | ₹885.75 | ₹890.35 | 237,458 |
| 2026-07-09 | ₹885.00 | ₹903.20 | ₹885.00 | ₹896.15 | 96,437 |
| 2026-07-08 | ₹910.00 | ₹942.85 | ₹875.00 | ₹886.25 | 249,591 |
| 2026-07-07 | ₹922.00 | ₹944.70 | ₹910.00 | ₹914.05 | 197,741 |
| 2026-07-06 | ₹930.50 | ₹937.40 | ₹909.50 | ₹921.30 | 93,294 |
| 2026-07-03 | ₹940.00 | ₹957.90 | ₹926.40 | ₹929.55 | 212,898 |
| 2026-07-02 | ₹939.00 | ₹943.95 | ₹923.00 | ₹927.65 | 111,112 |
| 2026-07-01 | ₹929.80 | ₹958.05 | ₹922.00 | ₹941.15 | 352,598 |
| 2026-06-30 | ₹892.00 | ₹948.00 | ₹892.00 | ₹929.80 | 502,624 |
| 2026-06-29 | ₹870.00 | ₹914.00 | ₹860.65 | ₹889.25 | 523,066 |
| 2026-06-25 | ₹870.00 | ₹887.20 | ₹854.95 | ₹863.05 | 187,216 |
| 2026-06-24 | ₹888.90 | ₹904.70 | ₹845.05 | ₹864.85 | 433,573 |
| 2026-06-23 | ₹925.00 | ₹925.00 | ₹870.60 | ₹880.75 | 483,564 |
| 2026-06-22 | ₹939.30 | ₹985.00 | ₹920.05 | ₹925.15 | 1,729,198 |
| 2026-06-19 | ₹886.00 | ₹993.80 | ₹886.00 | ₹940.35 | 8,378,943 |
| 2026-06-18 | ₹750.00 | ₹885.00 | ₹742.20 | ₹871.90 | 5,261,566 |
| 2026-06-17 | ₹721.00 | ₹750.00 | ₹718.80 | ₹743.90 | 279,273 |
| 2026-06-16 | ₹715.05 | ₹738.00 | ₹712.05 | ₹725.60 | 76,569 |
| 2026-06-15 | ₹731.00 | ₹739.00 | ₹711.35 | ₹715.95 | 87,651 |
| 2026-06-12 | ₹715.00 | ₹727.00 | ₹712.05 | ₹722.55 | 93,974 |
| 2026-06-11 | ₹709.95 | ₹735.90 | ₹701.50 | ₹705.40 | 173,090 |
| 2026-06-10 | ₹705.00 | ₹724.80 | ₹694.60 | ₹712.40 | 159,750 |
| 2026-06-09 | ₹684.00 | ₹704.95 | ₹684.00 | ₹699.80 | 50,841 |
| 2026-06-08 | ₹686.60 | ₹694.35 | ₹680.65 | ₹683.30 | 75,191 |
| 2026-06-05 | ₹702.20 | ₹709.70 | ₹693.50 | ₹697.60 | 64,949 |
| 2026-06-04 | ₹696.95 | ₹730.50 | ₹696.00 | ₹700.60 | 157,944 |
| 2026-06-03 | ₹704.15 | ₹711.00 | ₹684.55 | ₹701.35 | 62,033 |
| 2026-06-02 | ₹690.00 | ₹708.95 | ₹681.75 | ₹699.80 | 60,323 |
| 2026-06-01 | ₹689.20 | ₹715.80 | ₹683.00 | ₹687.30 | 118,180 |
| 2026-05-29 | ₹696.00 | ₹702.25 | ₹685.00 | ₹687.15 | 57,520 |
| 2026-05-27 | ₹680.75 | ₹715.95 | ₹680.75 | ₹697.70 | 162,077 |
| 2026-05-26 | ₹672.10 | ₹705.00 | ₹672.10 | ₹677.90 | 90,903 |
| 2026-05-25 | ₹670.00 | ₹684.00 | ₹670.00 | ₹672.90 | 44,585 |
| 2026-05-22 | ₹670.00 | ₹672.45 | ₹662.95 | ₹664.95 | 29,506 |
| 2026-05-21 | ₹676.00 | ₹688.00 | ₹662.25 | ₹665.35 | 50,122 |
| 2026-05-20 | ₹664.00 | ₹673.95 | ₹653.05 | ₹669.70 | 40,246 |
| 2026-05-19 | ₹661.00 | ₹679.90 | ₹659.00 | ₹663.75 | 61,584 |
| 2026-05-18 | ₹671.00 | ₹672.50 | ₹640.90 | ₹657.80 | 71,644 |
| 2026-05-15 | ₹681.00 | ₹688.55 | ₹670.00 | ₹671.90 | 38,010 |
| 2026-05-14 | ₹685.90 | ₹716.00 | ₹669.55 | ₹683.55 | 139,705 |
| 2026-05-13 | ₹678.00 | ₹689.70 | ₹672.05 | ₹679.35 | 66,693 |
| 2026-05-12 | ₹708.00 | ₹712.25 | ₹670.70 | ₹675.80 | 102,724 |
| 2026-05-11 | ₹725.05 | ₹725.35 | ₹701.00 | ₹708.50 | 85,814 |
| 2026-05-08 | ₹737.70 | ₹741.85 | ₹724.00 | ₹727.55 | 97,924 |
| 2026-05-07 | ₹707.10 | ₹736.80 | ₹705.50 | ₹732.30 | 304,983 |
| 2026-05-06 | ₹692.00 | ₹715.95 | ₹692.00 | ₹704.95 | 120,680 |
| 2026-05-05 | ₹696.00 | ₹703.45 | ₹683.05 | ₹689.95 | 52,764 |
| 2026-05-04 | ₹704.85 | ₹713.20 | ₹687.35 | ₹694.90 | 80,414 |
| 2026-04-30 | ₹710.00 | ₹710.00 | ₹690.75 | ₹703.75 | 78,373 |
| 2026-04-29 | ₹712.35 | ₹738.50 | ₹701.75 | ₹713.95 | 238,621 |
| 2026-04-28 | ₹715.85 | ₹745.00 | ₹706.00 | ₹708.80 | 476,318 |
| 2026-04-27 | ₹660.40 | ₹718.45 | ₹658.60 | ₹705.25 | 303,328 |
| 2026-04-24 | ₹687.00 | ₹687.00 | ₹663.00 | ₹666.80 | 118,801 |
| 2026-04-23 | ₹708.00 | ₹709.65 | ₹675.10 | ₹679.20 | 192,165 |
| 2026-04-22 | ₹707.55 | ₹719.10 | ₹702.00 | ₹703.85 | 254,705 |
| 2026-04-21 | ₹680.95 | ₹766.90 | ₹680.65 | ₹715.15 | 6,176,322 |
| 2026-04-20 | ₹686.95 | ₹697.00 | ₹665.25 | ₹673.55 | 140,104 |
| 2026-04-17 | ₹678.00 | ₹690.95 | ₹671.70 | ₹685.35 | 81,440 |
| 2026-04-16 | ₹670.00 | ₹679.40 | ₹651.05 | ₹671.70 | 83,066 |
| 2026-04-15 | ₹640.00 | ₹664.00 | ₹635.75 | ₹661.10 | 131,660 |
| 2026-04-13 | ₹611.00 | ₹638.05 | ₹598.75 | ₹628.60 | 113,177 |
| 2026-04-10 | ₹626.00 | ₹639.30 | ₹625.00 | ₹626.85 | 86,726 |
| 2026-04-09 | ₹632.00 | ₹636.95 | ₹617.75 | ₹623.85 | 121,838 |
| 2026-04-08 | ₹625.00 | ₹639.60 | ₹616.00 | ₹634.10 | 118,237 |
| 2026-04-07 | ₹603.00 | ₹624.00 | ₹597.55 | ₹607.55 | 326,166 |
| 2026-04-06 | ₹570.00 | ₹615.00 | ₹553.35 | ₹608.80 | 493,926 |
| 2026-04-02 | ₹544.00 | ₹564.40 | ₹531.05 | ₹560.50 | 88,890 |
| 2026-04-01 | ₹528.85 | ₹559.90 | ₹518.45 | ₹554.85 | 148,062 |
| 2026-03-30 | ₹536.00 | ₹551.50 | ₹500.10 | ₹506.10 | 203,927 |
| 2026-03-27 | ₹564.85 | ₹564.90 | ₹535.80 | ₹537.60 | 142,032 |
| 2026-03-25 | ₹553.45 | ₹584.70 | ₹553.45 | ₹564.85 | 111,804 |
| 2026-03-24 | ₹549.00 | ₹561.95 | ₹537.00 | ₹552.65 | 131,529 |
| 2026-03-23 | ₹585.00 | ₹585.00 | ₹532.20 | ₹537.95 | 113,139 |
| 2026-03-20 | ₹592.80 | ₹601.00 | ₹586.80 | ₹587.35 | 61,786 |
| 2026-03-19 | ₹601.10 | ₹604.00 | ₹585.00 | ₹586.95 | 52,035 |
| 2026-03-18 | ₹591.45 | ₹613.60 | ₹591.45 | ₹608.30 | 110,335 |
| 2026-03-17 | ₹592.65 | ₹597.20 | ₹584.00 | ₹591.45 | 85,898 |
| 2026-03-16 | ₹599.35 | ₹599.35 | ₹575.60 | ₹592.10 | 82,342 |
| 2026-03-13 | ₹603.30 | ₹628.25 | ₹568.00 | ₹602.05 | 305,090 |
| 2026-03-12 | ₹588.80 | ₹614.40 | ₹575.10 | ₹594.35 | 90,543 |
| 2026-03-11 | ₹603.65 | ₹617.35 | ₹587.10 | ₹590.50 | 77,655 |
| 2026-03-10 | ₹582.20 | ₹603.45 | ₹582.05 | ₹600.05 | 51,934 |
| 2026-03-09 | ₹590.00 | ₹595.00 | ₹569.30 | ₹578.70 | 53,482 |
| 2026-03-06 | ₹586.50 | ₹610.00 | ₹585.00 | ₹595.75 | 76,316 |
| 2026-03-05 | ₹597.00 | ₹600.80 | ₹583.10 | ₹592.45 | 87,251 |
| 2026-03-04 | ₹603.00 | ₹624.65 | ₹580.85 | ₹587.70 | 177,229 |
| 2026-03-02 | ₹609.65 | ₹617.85 | ₹581.00 | ₹601.55 | 70,223 |
| 2026-02-27 | ₹627.45 | ₹632.45 | ₹619.55 | ₹622.20 | 51,497 |
| 2026-02-26 | ₹630.00 | ₹644.80 | ₹625.00 | ₹627.45 | 78,593 |
| 2026-02-25 | ₹625.00 | ₹649.00 | ₹622.60 | ₹625.95 | 118,898 |
| 2026-02-24 | ₹636.00 | ₹636.60 | ₹618.50 | ₹623.00 | 46,732 |
| 2026-02-23 | ₹646.95 | ₹650.45 | ₹629.15 | ₹634.15 | 52,774 |
| 2026-02-20 | ₹646.00 | ₹649.90 | ₹634.05 | ₹639.40 | 36,496 |
| 2026-02-19 | ₹664.95 | ₹670.45 | ₹640.00 | ₹644.50 | 51,765 |
| 2026-02-18 | ₹668.00 | ₹680.95 | ₹656.65 | ₹660.25 | 79,411 |
| 2026-02-17 | ₹631.60 | ₹679.95 | ₹630.60 | ₹666.90 | 237,871 |
| 2026-02-16 | ₹636.10 | ₹640.00 | ₹626.00 | ₹631.15 | 34,230 |
| 2026-02-13 | ₹652.00 | ₹653.95 | ₹633.95 | ₹637.90 | 51,017 |
| 2026-02-12 | ₹665.00 | ₹665.00 | ₹649.35 | ₹654.80 | 30,314 |
| 2026-02-11 | ₹662.80 | ₹671.65 | ₹658.00 | ₹666.30 | 33,187 |
| 2026-02-10 | ₹679.70 | ₹691.90 | ₹655.90 | ₹668.45 | 110,110 |
| 2026-02-09 | ₹630.60 | ₹685.00 | ₹630.00 | ₹679.75 | 188,576 |
| 2026-02-06 | ₹646.95 | ₹647.00 | ₹625.05 | ₹630.60 | 50,791 |
| 2026-02-05 | ₹660.00 | ₹663.10 | ₹643.05 | ₹646.95 | 36,512 |
| 2026-02-04 | ₹647.00 | ₹665.80 | ₹645.00 | ₹659.60 | 33,461 |
| 2026-02-03 | ₹658.00 | ₹659.85 | ₹642.15 | ₹652.30 | 41,707 |
| 2026-02-02 | ₹635.00 | ₹642.80 | ₹624.00 | ₹636.95 | 45,012 |
| 2026-02-01 | ₹654.65 | ₹655.55 | ₹630.50 | ₹632.30 | 49,817 |
| 2026-01-30 | ₹665.00 | ₹665.00 | ₹647.00 | ₹654.65 | 108,353 |
| 2026-01-29 | ₹643.80 | ₹673.00 | ₹643.80 | ₹666.35 | 106,392 |
| 2026-01-28 | ₹610.00 | ₹655.90 | ₹609.95 | ₹650.50 | 113,315 |
| 2026-01-27 | ₹598.35 | ₹616.45 | ₹580.15 | ₹611.05 | 102,659 |
| 2026-01-23 | ₹619.90 | ₹624.40 | ₹594.00 | ₹597.45 | 47,278 |
| 2026-01-22 | ₹632.20 | ₹633.00 | ₹613.15 | ₹619.20 | 62,968 |
| 2026-01-21 | ₹623.00 | ₹635.70 | ₹609.00 | ₹616.80 | 80,085 |
| 2026-01-20 | ₹653.25 | ₹659.00 | ₹621.45 | ₹625.90 | 94,233 |
| 2026-01-19 | ₹669.95 | ₹674.80 | ₹650.00 | ₹653.25 | 75,338 |
| 2026-01-16 | ₹686.30 | ₹694.50 | ₹672.00 | ₹674.80 | 148,649 |
| 2026-01-14 | ₹703.20 | ₹712.50 | ₹700.10 | ₹702.60 | 40,278 |
| 2026-01-13 | ₹709.00 | ₹714.80 | ₹701.10 | ₹703.20 | 38,036 |
| 2026-01-12 | ₹713.45 | ₹713.45 | ₹691.50 | ₹700.10 | 71,526 |
| 2026-01-09 | ₹721.00 | ₹724.45 | ₹706.50 | ₹708.95 | 78,480 |
| 2026-01-08 | ₹721.45 | ₹770.00 | ₹705.15 | ₹721.70 | 631,642 |
| 2026-01-07 | ₹715.15 | ₹746.00 | ₹715.15 | ₹719.10 | 118,116 |
| 2026-01-06 | ₹722.85 | ₹722.85 | ₹706.30 | ₹714.95 | 65,865 |
| 2026-01-05 | ₹720.00 | ₹734.45 | ₹710.10 | ₹719.10 | 54,847 |
| 2026-01-02 | ₹727.20 | ₹733.00 | ₹722.75 | ₹729.60 | 54,839 |
| 2026-01-01 | ₹731.00 | ₹736.50 | ₹720.60 | ₹722.10 | 45,314 |
NELCO Share Price Performance Analysis (Jan 2003 - Oct 2026)
NELCO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+22.57%
₹722.10 → ₹885.10
Year to Date
Price Volatility
19.15%
Medium Volatility
Year to Date
Average Daily Volume
333,427
Year to Date Average
NSE Exchange
NELCO Share Price History – Frequently Asked Questions
Common questions about NELCO historical data and records. For live price, key ratios and fundamentals, see NELCO share price screener.
What is the all-time high share price of NELCO (NELCO)?
The all-time high share price of NELCO was ₹1502.75 recorded on December 16, 2024 on the NSE exchange.
What is the all-time low share price of NELCO (NELCO)?
The all-time low share price of NELCO was ₹21.15 recorded on March 12, 2009 on the NSE exchange.
How can I download NELCO historical share price data?
You can download NELCO historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NELCO shares?
The highest trading volume day for NELCO was 8,378,943 shares traded on June 19, 2026 on the NSE exchange, with share price at ₹940.35.