Price Data Selection & Download
Nesco Share Price All Time Records & Statistics (Apr 2008 - Jul 2026)
4504 daily OHLCV records on NSE from April 2008 to July 2026.
Share Price All Time High
₹1638.90
September 11, 2025
NSE Exchange
Share Price All Time Low
₹31.16
October 27, 2008
NSE Exchange
Highest Volume Trading Day
34,456,860
June 10, 2011 • ₹131.17
NSE Exchange
Share Price History Data (Apr 2008 - Jul 2026)
NESCO daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹1041.00 | ₹1059.90 | ₹1036.00 | ₹1055.90 | 24,073 |
| 2026-07-23 | ₹1059.20 | ₹1065.00 | ₹1044.80 | ₹1050.10 | 25,315 |
| 2026-07-22 | ₹1075.60 | ₹1076.90 | ₹1053.20 | ₹1059.20 | 49,551 |
| 2026-07-21 | ₹1094.00 | ₹1094.00 | ₹1074.70 | ₹1077.60 | 26,079 |
| 2026-07-20 | ₹1082.10 | ₹1096.00 | ₹1078.70 | ₹1085.00 | 21,020 |
| 2026-07-17 | ₹1086.00 | ₹1097.00 | ₹1071.20 | ₹1094.00 | 30,465 |
| 2026-07-16 | ₹1091.30 | ₹1098.30 | ₹1080.10 | ₹1084.20 | 17,018 |
| 2026-07-15 | ₹1075.00 | ₹1100.00 | ₹1075.00 | ₹1091.30 | 38,911 |
| 2026-07-14 | ₹1085.00 | ₹1085.30 | ₹1072.00 | ₹1075.20 | 47,651 |
| 2026-07-13 | ₹1108.00 | ₹1108.00 | ₹1081.60 | ₹1085.60 | 85,399 |
| 2026-07-10 | ₹1110.00 | ₹1110.00 | ₹1084.60 | ₹1099.00 | 87,849 |
| 2026-07-09 | ₹1096.60 | ₹1117.10 | ₹1094.20 | ₹1099.60 | 74,001 |
| 2026-07-08 | ₹1138.10 | ₹1138.10 | ₹1084.40 | ₹1096.60 | 74,475 |
| 2026-07-07 | ₹1151.30 | ₹1154.00 | ₹1131.90 | ₹1143.40 | 83,675 |
| 2026-07-06 | ₹1128.00 | ₹1180.80 | ₹1119.90 | ₹1151.30 | 258,261 |
| 2026-07-03 | ₹1118.00 | ₹1145.00 | ₹1109.40 | ₹1125.10 | 134,823 |
| 2026-07-02 | ₹1076.90 | ₹1122.00 | ₹1076.20 | ₹1116.60 | 103,685 |
| 2026-07-01 | ₹1097.00 | ₹1109.90 | ₹1070.30 | ₹1076.90 | 64,679 |
| 2026-06-30 | ₹1093.70 | ₹1098.40 | ₹1075.10 | ₹1078.40 | 43,289 |
| 2026-06-29 | ₹1091.60 | ₹1104.00 | ₹1087.10 | ₹1093.70 | 20,556 |
| 2026-06-25 | ₹1115.00 | ₹1118.40 | ₹1083.30 | ₹1087.80 | 54,901 |
| 2026-06-24 | ₹1117.30 | ₹1123.80 | ₹1095.40 | ₹1105.80 | 48,429 |
| 2026-06-23 | ₹1139.00 | ₹1146.20 | ₹1111.50 | ₹1115.20 | 23,643 |
| 2026-06-22 | ₹1145.00 | ₹1147.90 | ₹1126.90 | ₹1133.00 | 19,578 |
| 2026-06-19 | ₹1110.00 | ₹1144.00 | ₹1101.00 | ₹1138.00 | 50,664 |
| 2026-06-18 | ₹1116.00 | ₹1120.30 | ₹1087.20 | ₹1116.40 | 69,453 |
| 2026-06-17 | ₹1119.40 | ₹1123.50 | ₹1108.70 | ₹1116.20 | 46,631 |
| 2026-06-16 | ₹1117.00 | ₹1123.90 | ₹1107.60 | ₹1119.40 | 19,518 |
| 2026-06-15 | ₹1095.00 | ₹1121.90 | ₹1095.00 | ₹1104.90 | 48,305 |
| 2026-06-12 | ₹1094.80 | ₹1107.50 | ₹1080.20 | ₹1089.80 | 46,387 |
| 2026-06-11 | ₹1084.50 | ₹1095.00 | ₹1071.10 | ₹1089.10 | 30,153 |
| 2026-06-10 | ₹1082.40 | ₹1095.00 | ₹1067.40 | ₹1084.50 | 61,141 |
| 2026-06-09 | ₹1084.80 | ₹1101.00 | ₹1074.80 | ₹1082.40 | 130,473 |
| 2026-06-08 | ₹1102.10 | ₹1106.20 | ₹1067.00 | ₹1084.30 | 77,557 |
| 2026-06-05 | ₹1133.00 | ₹1143.90 | ₹1110.10 | ₹1112.60 | 39,605 |
| 2026-06-04 | ₹1162.00 | ₹1183.10 | ₹1125.80 | ₹1133.00 | 56,933 |
| 2026-06-03 | ₹1178.00 | ₹1178.10 | ₹1131.70 | ₹1156.60 | 35,880 |
| 2026-06-02 | ₹1143.00 | ₹1180.00 | ₹1135.60 | ₹1176.20 | 33,547 |
| 2026-06-01 | ₹1173.70 | ₹1200.00 | ₹1132.60 | ₹1143.40 | 66,391 |
| 2026-05-29 | ₹1218.00 | ₹1223.00 | ₹1165.00 | ₹1173.60 | 47,255 |
| 2026-05-27 | ₹1248.00 | ₹1248.00 | ₹1212.20 | ₹1220.00 | 31,328 |
| 2026-05-26 | ₹1272.00 | ₹1280.00 | ₹1232.00 | ₹1240.10 | 78,811 |
| 2026-05-25 | ₹1250.00 | ₹1277.40 | ₹1241.40 | ₹1269.70 | 52,432 |
| 2026-05-22 | ₹1230.00 | ₹1246.70 | ₹1224.50 | ₹1241.40 | 18,522 |
| 2026-05-21 | ₹1250.00 | ₹1283.00 | ₹1233.30 | ₹1236.00 | 19,575 |
| 2026-05-20 | ₹1243.30 | ₹1260.10 | ₹1239.00 | ₹1247.90 | 16,091 |
| 2026-05-19 | ₹1239.90 | ₹1268.00 | ₹1239.90 | ₹1258.60 | 48,879 |
| 2026-05-18 | ₹1211.80 | ₹1259.90 | ₹1189.90 | ₹1238.70 | 85,742 |
| 2026-05-15 | ₹1253.00 | ₹1253.00 | ₹1221.30 | ₹1230.40 | 34,998 |
| 2026-05-14 | ₹1265.00 | ₹1265.00 | ₹1225.40 | ₹1240.20 | 25,669 |
| 2026-05-13 | ₹1236.80 | ₹1254.00 | ₹1215.60 | ₹1248.80 | 38,479 |
| 2026-05-12 | ₹1255.10 | ₹1270.70 | ₹1213.10 | ₹1218.80 | 53,549 |
| 2026-05-11 | ₹1291.00 | ₹1297.60 | ₹1260.90 | ₹1271.40 | 44,385 |
| 2026-05-08 | ₹1305.00 | ₹1323.90 | ₹1282.30 | ₹1311.30 | 49,543 |
| 2026-05-07 | ₹1294.30 | ₹1311.00 | ₹1260.90 | ₹1303.80 | 52,574 |
| 2026-05-06 | ₹1320.00 | ₹1321.00 | ₹1264.10 | ₹1279.60 | 57,422 |
| 2026-05-05 | ₹1297.00 | ₹1313.00 | ₹1264.20 | ₹1308.40 | 77,547 |
| 2026-05-04 | ₹1233.00 | ₹1290.00 | ₹1231.00 | ₹1285.30 | 77,781 |
| 2026-04-30 | ₹1224.90 | ₹1256.00 | ₹1202.70 | ₹1227.70 | 60,647 |
| 2026-04-29 | ₹1208.50 | ₹1230.90 | ₹1196.00 | ₹1221.80 | 82,583 |
| 2026-04-28 | ₹1216.50 | ₹1228.00 | ₹1192.50 | ₹1197.50 | 35,884 |
| 2026-04-27 | ₹1171.00 | ₹1223.00 | ₹1171.00 | ₹1216.50 | 47,158 |
| 2026-04-24 | ₹1199.70 | ₹1205.00 | ₹1161.00 | ₹1168.60 | 20,975 |
| 2026-04-23 | ₹1190.00 | ₹1209.30 | ₹1181.70 | ₹1185.80 | 30,543 |
| 2026-04-22 | ₹1200.00 | ₹1208.00 | ₹1194.10 | ₹1200.80 | 28,383 |
| 2026-04-21 | ₹1190.00 | ₹1220.00 | ₹1188.00 | ₹1206.10 | 47,629 |
| 2026-04-20 | ₹1218.00 | ₹1218.00 | ₹1181.00 | ₹1185.40 | 37,566 |
| 2026-04-17 | ₹1180.00 | ₹1217.00 | ₹1165.00 | ₹1208.40 | 106,023 |
| 2026-04-16 | ₹1150.00 | ₹1203.90 | ₹1134.00 | ₹1171.20 | 78,317 |
| 2026-04-15 | ₹1140.00 | ₹1162.00 | ₹1140.00 | ₹1149.10 | 33,781 |
| 2026-04-13 | ₹1130.00 | ₹1158.00 | ₹1106.50 | ₹1139.70 | 41,605 |
| 2026-04-10 | ₹1139.50 | ₹1155.00 | ₹1125.90 | ₹1147.80 | 35,276 |
| 2026-04-09 | ₹1114.90 | ₹1142.70 | ₹1111.20 | ₹1124.10 | 52,109 |
| 2026-04-08 | ₹1105.10 | ₹1130.40 | ₹1099.60 | ₹1114.90 | 68,340 |
| 2026-04-07 | ₹1075.00 | ₹1099.00 | ₹1074.50 | ₹1081.40 | 21,085 |
| 2026-04-06 | ₹1068.10 | ₹1086.00 | ₹1048.90 | ₹1081.60 | 24,345 |
| 2026-04-02 | ₹1041.00 | ₹1075.00 | ₹1011.00 | ₹1068.10 | 37,405 |
| 2026-04-01 | ₹1028.90 | ₹1059.60 | ₹1028.90 | ₹1043.20 | 49,481 |
| 2026-03-30 | ₹998.10 | ₹1041.30 | ₹996.00 | ₹1014.00 | 93,447 |
| 2026-03-27 | ₹1063.20 | ₹1063.20 | ₹1013.10 | ₹1021.30 | 62,715 |
| 2026-03-25 | ₹1049.20 | ₹1090.00 | ₹1044.10 | ₹1068.60 | 79,271 |
| 2026-03-24 | ₹1030.00 | ₹1050.10 | ₹1008.20 | ₹1033.50 | 68,520 |
| 2026-03-23 | ₹1040.00 | ₹1042.80 | ₹1000.10 | ₹1016.90 | 115,378 |
| 2026-03-20 | ₹1052.00 | ₹1066.00 | ₹1046.50 | ₹1055.40 | 103,569 |
| 2026-03-19 | ₹1045.00 | ₹1058.80 | ₹1033.50 | ₹1043.10 | 40,515 |
| 2026-03-18 | ₹1025.00 | ₹1074.00 | ₹1025.00 | ₹1066.60 | 46,857 |
| 2026-03-17 | ₹1023.00 | ₹1066.60 | ₹1018.50 | ₹1045.40 | 32,987 |
| 2026-03-16 | ₹1026.50 | ₹1030.00 | ₹1005.00 | ₹1021.70 | 52,056 |
| 2026-03-13 | ₹1064.00 | ₹1066.00 | ₹1005.50 | ₹1021.60 | 73,703 |
| 2026-03-12 | ₹1055.00 | ₹1084.00 | ₹1043.70 | ₹1066.00 | 23,005 |
| 2026-03-11 | ₹1088.60 | ₹1095.50 | ₹1060.10 | ₹1067.40 | 42,384 |
| 2026-03-10 | ₹1074.10 | ₹1087.70 | ₹1068.80 | ₹1082.90 | 25,217 |
| 2026-03-09 | ₹1069.00 | ₹1072.40 | ₹1044.80 | ₹1068.50 | 39,371 |
| 2026-03-06 | ₹1097.80 | ₹1110.40 | ₹1074.20 | ₹1085.00 | 42,647 |
| 2026-03-05 | ₹1081.30 | ₹1121.90 | ₹1081.30 | ₹1107.80 | 72,468 |
| 2026-03-04 | ₹1089.60 | ₹1093.80 | ₹1058.50 | ₹1075.60 | 82,282 |
| 2026-03-02 | ₹1102.10 | ₹1117.70 | ₹1087.90 | ₹1095.10 | 66,448 |
| 2026-02-27 | ₹1145.70 | ₹1150.60 | ₹1117.10 | ₹1123.60 | 32,671 |
| 2026-02-26 | ₹1144.20 | ₹1157.90 | ₹1131.30 | ₹1150.60 | 62,792 |
| 2026-02-25 | ₹1115.70 | ₹1149.00 | ₹1115.00 | ₹1144.20 | 28,815 |
| 2026-02-24 | ₹1135.10 | ₹1140.10 | ₹1101.20 | ₹1115.70 | 54,484 |
| 2026-02-23 | ₹1142.10 | ₹1154.90 | ₹1107.00 | ₹1141.00 | 40,901 |
| 2026-02-20 | ₹1145.00 | ₹1145.00 | ₹1119.80 | ₹1142.70 | 27,023 |
| 2026-02-19 | ₹1177.60 | ₹1177.60 | ₹1126.60 | ₹1136.40 | 55,814 |
| 2026-02-18 | ₹1182.30 | ₹1190.20 | ₹1171.00 | ₹1177.60 | 19,139 |
| 2026-02-17 | ₹1170.40 | ₹1195.80 | ₹1169.60 | ₹1175.30 | 66,152 |
| 2026-02-16 | ₹1165.00 | ₹1198.00 | ₹1161.10 | ₹1176.40 | 31,296 |
| 2026-02-13 | ₹1197.30 | ₹1202.00 | ₹1180.00 | ₹1187.00 | 29,114 |
| 2026-02-12 | ₹1219.60 | ₹1245.00 | ₹1186.10 | ₹1214.80 | 63,552 |
| 2026-02-11 | ₹1233.90 | ₹1233.90 | ₹1204.30 | ₹1215.40 | 26,953 |
| 2026-02-10 | ₹1194.50 | ₹1234.00 | ₹1170.50 | ₹1221.70 | 79,763 |
| 2026-02-09 | ₹1135.00 | ₹1195.00 | ₹1133.20 | ₹1184.90 | 108,091 |
| 2026-02-06 | ₹1130.10 | ₹1143.00 | ₹1119.20 | ₹1136.50 | 25,174 |
| 2026-02-05 | ₹1172.40 | ₹1172.40 | ₹1118.30 | ₹1130.10 | 66,168 |
| 2026-02-04 | ₹1156.10 | ₹1178.20 | ₹1142.30 | ₹1172.40 | 39,858 |
| 2026-02-03 | ₹1165.00 | ₹1174.80 | ₹1141.80 | ₹1164.80 | 45,418 |
| 2026-02-02 | ₹1093.00 | ₹1145.00 | ₹1093.00 | ₹1137.80 | 52,907 |
| 2026-02-01 | ₹1139.60 | ₹1160.00 | ₹1102.00 | ₹1121.20 | 24,369 |
| 2026-01-30 | ₹1090.00 | ₹1145.40 | ₹1090.00 | ₹1139.60 | 49,141 |
| 2026-01-29 | ₹1098.90 | ₹1107.10 | ₹1075.00 | ₹1097.70 | 68,315 |
| 2026-01-28 | ₹1099.30 | ₹1118.40 | ₹1080.10 | ₹1098.20 | 66,922 |
| 2026-01-27 | ₹1152.20 | ₹1152.20 | ₹1105.30 | ₹1108.50 | 54,020 |
| 2026-01-23 | ₹1167.30 | ₹1200.10 | ₹1135.10 | ₹1144.20 | 42,670 |
| 2026-01-22 | ₹1134.10 | ₹1187.00 | ₹1134.10 | ₹1180.00 | 67,930 |
| 2026-01-21 | ₹1124.90 | ₹1144.80 | ₹1105.20 | ₹1130.10 | 68,579 |
| 2026-01-20 | ₹1150.40 | ₹1167.50 | ₹1113.80 | ₹1120.30 | 87,724 |
| 2026-01-19 | ₹1157.00 | ₹1171.80 | ₹1139.50 | ₹1145.60 | 34,067 |
| 2026-01-16 | ₹1160.00 | ₹1191.00 | ₹1160.00 | ₹1182.60 | 42,172 |
| 2026-01-14 | ₹1152.70 | ₹1168.00 | ₹1152.50 | ₹1163.40 | 19,110 |
| 2026-01-13 | ₹1156.80 | ₹1174.00 | ₹1147.80 | ₹1163.10 | 32,551 |
| 2026-01-12 | ₹1166.30 | ₹1169.20 | ₹1136.40 | ₹1158.20 | 35,777 |
| 2026-01-09 | ₹1188.40 | ₹1194.10 | ₹1164.70 | ₹1169.80 | 57,219 |
| 2026-01-08 | ₹1240.00 | ₹1244.00 | ₹1177.70 | ₹1198.20 | 59,189 |
| 2026-01-07 | ₹1233.70 | ₹1255.10 | ₹1233.70 | ₹1244.40 | 28,511 |
| 2026-01-06 | ₹1250.20 | ₹1257.00 | ₹1229.10 | ₹1242.80 | 27,545 |
| 2026-01-05 | ₹1232.10 | ₹1259.00 | ₹1230.10 | ₹1253.30 | 35,349 |
| 2026-01-02 | ₹1215.40 | ₹1253.30 | ₹1215.40 | ₹1245.90 | 25,491 |
| 2026-01-01 | ₹1224.20 | ₹1230.00 | ₹1218.00 | ₹1225.00 | 19,355 |
Nesco Share Price Performance Analysis (Apr 2008 - Jul 2026)
NESCO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-13.80%
₹1225.00 → ₹1055.90
Year to Date
Price Volatility
6.05%
Low Volatility
Year to Date
Average Daily Volume
52,062
Year to Date Average
NSE Exchange
Nesco Share Price History – Frequently Asked Questions
Common questions about NESCO historical data and records. Examine NESCO earnings report for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Nesco (NESCO)?
The all-time high share price of Nesco was ₹1638.9 recorded on September 11, 2025 on the NSE exchange.
What is the all-time low share price of Nesco (NESCO)?
The all-time low share price of Nesco was ₹31.16 recorded on October 27, 2008 on the NSE exchange.
How can I download NESCO historical share price data?
You can download Nesco 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 NESCO shares?
The highest trading volume day for Nesco was 34,456,860 shares traded on June 10, 2011 on the NSE exchange, with share price at ₹131.17.