Nesco

NSEN
🏛️ india →
1,398.40
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 578.25 592.60 578.00 582.00 0.0M
2021-12-30 576.85 582.30 569.95 578.30 0.0M
2021-12-29 586.70 591.05 577.50 581.20 0.0M
2021-12-28 578.15 589.00 578.15 581.50 0.0M
2021-12-27 561.10 577.45 561.10 574.10 0.0M
2021-12-24 575.25 578.25 565.85 573.30 0.0M
2021-12-23 582.05 586.95 571.20 574.30 0.0M
2021-12-22 571.15 588.00 571.15 575.80 0.0M
2021-12-21 560.00 577.15 560.00 569.50 0.0M
2021-12-20 582.15 592.00 555.65 563.90 0.0M
2021-12-17 589.95 597.80 586.00 590.60 0.0M
2021-12-16 605.90 606.25 588.00 592.65 0.0M
2021-12-15 607.05 613.50 602.50 603.45 0.0M
2021-12-14 605.80 612.95 593.30 606.70 0.0M
2021-12-13 597.10 602.95 594.60 599.50 0.0M
2021-12-10 605.00 605.00 595.10 595.95 0.0M
2021-12-09 605.00 608.95 599.00 599.50 0.0M
2021-12-08 600.05 607.15 597.35 600.70 0.0M
2021-12-07 597.00 605.20 592.85 595.70 0.0M
2021-12-06 594.05 599.80 590.75 592.85 0.0M
2021-12-03 607.45 609.85 594.35 598.85 0.0M
2021-12-02 594.70 610.00 592.85 603.80 0.0M
2021-12-01 590.25 597.50 589.65 594.55 0.0M
2021-11-30 587.50 599.65 575.25 587.75 0.0M
2021-11-29 589.00 592.65 572.85 585.30 0.0M
2021-11-26 606.80 611.70 590.00 594.10 0.0M
2021-11-25 609.30 614.45 603.40 610.70 0.0M
2021-11-24 624.60 629.65 600.00 607.60 0.0M
2021-11-23 599.00 623.80 592.85 621.15 0.0M
2021-11-22 618.00 622.75 600.70 604.35 0.0M
2021-11-18 631.00 639.00 607.30 621.70 0.0M
2021-11-17 633.10 636.05 619.95 629.90 0.0M
2021-11-16 624.45 630.40 621.00 629.20 0.0M
2021-11-15 638.40 644.00 617.30 620.40 0.0M
2021-11-12 640.00 644.70 624.10 628.65 0.0M
2021-11-11 627.75 640.00 626.00 636.90 0.0M
2021-11-10 628.00 648.00 624.35 637.60 0.0M
2021-11-09 621.90 632.80 617.25 624.55 0.0M
2021-11-08 623.00 625.00 612.80 618.10 0.0M
2021-11-04 628.10 630.50 624.15 626.70 0.0M
2021-11-03 618.40 631.55 617.00 620.50 0.0M
2021-11-02 614.40 623.65 611.45 615.15 0.0M
2021-11-01 615.80 616.65 603.80 608.70 0.0M
2021-10-29 622.30 622.30 600.80 608.20 0.0M
2021-10-28 622.90 622.90 605.95 612.90 0.0M
2021-10-27 617.40 629.35 612.55 620.45 0.0M
2021-10-26 614.35 625.00 609.80 615.15 0.0M
2021-10-25 606.00 626.70 595.00 608.00 0.0M
2021-10-22 627.25 634.15 611.60 621.90 0.0M
2021-10-21 647.95 647.95 623.05 625.60 0.0M
2021-10-20 644.00 644.05 622.00 630.10 0.0M
2021-10-19 663.05 667.75 636.60 644.75 0.0M
2021-10-18 680.00 681.00 653.95 660.60 0.0M
2021-10-14 658.25 687.00 654.45 666.70 0.0M
2021-10-13 659.50 665.30 649.10 652.35 0.0M
2021-10-12 659.75 668.95 646.40 653.70 0.0M
2021-10-11 667.00 670.90 651.10 653.90 0.0M
2021-10-08 673.55 674.40 652.80 661.70 0.0M
2021-10-07 663.80 684.00 653.00 660.60 0.1M
2021-10-06 618.65 673.45 616.00 646.55 0.1M
2021-10-05 605.60 619.85 604.55 616.05 0.0M
2021-10-04 614.30 625.75 603.20 610.35 0.0M
2021-10-01 605.80 615.65 596.65 600.65 0.0M
2021-09-30 609.40 616.75 603.80 607.25 0.0M
2021-09-29 614.00 614.00 608.20 610.85 0.0M
2021-09-28 617.80 620.00 606.90 613.35 0.0M
2021-09-27 605.30 624.20 605.30 609.15 0.0M
2021-09-24 621.00 622.40 605.75 611.30 0.0M
2021-09-23 622.80 642.95 613.90 617.00 0.0M
2021-09-22 574.30 627.60 574.30 618.55 0.0M
2021-09-21 584.80 590.00 573.90 585.40 0.0M
2021-09-20 594.05 597.90 580.00 585.30 0.0M
2021-09-17 596.90 605.25 590.00 597.10 0.0M
2021-09-16 615.75 615.75 593.15 597.50 0.0M
2021-09-15 599.95 624.00 596.50 612.90 0.0M
2021-09-14 599.00 603.85 591.25 593.55 0.0M
2021-09-13 586.05 605.00 586.05 595.35 0.0M
2021-09-09 596.75 596.85 588.10 592.95 0.0M
2021-09-08 592.20 599.00 589.00 593.75 0.0M
2021-09-07 597.00 607.75 591.00 592.55 0.0M
2021-09-06 603.00 612.40 597.25 600.25 0.0M
2021-09-03 626.30 626.30 598.95 602.75 0.0M
2021-09-02 612.00 627.20 606.65 612.95 0.0M
2021-09-01 565.00 622.15 565.00 608.80 0.0M
2021-08-31 574.10 580.00 570.50 572.60 0.0M
2021-08-30 578.55 578.55 570.35 572.10 0.0M
2021-08-27 572.45 578.35 562.70 568.30 0.0M
2021-08-26 585.80 588.25 572.45 575.65 0.0M
2021-08-25 573.10 589.40 573.10 583.30 0.0M
2021-08-24 565.55 581.50 565.55 571.90 0.0M
2021-08-23 595.00 595.00 562.10 564.05 0.0M
2021-08-20 584.05 593.00 576.80 581.75 0.0M
2021-08-18 598.15 602.50 590.25 592.75 0.0M
2021-08-17 589.00 609.00 585.55 593.45 0.0M
2021-08-16 599.05 600.80 587.55 591.35 0.0M
2021-08-13 624.95 624.95 592.85 595.70 0.0M
2021-08-12 590.00 616.60 590.00 602.55 0.0M
2021-08-11 575.00 607.50 554.20 603.65 0.0M
2021-08-10 601.00 607.40 569.80 580.30 0.0M
2021-08-09 615.25 617.00 601.10 603.15 0.0M
2021-08-06 619.40 630.05 604.45 610.60 0.0M
2021-08-05 616.85 627.10 600.50 614.35 0.0M
2021-08-04 632.00 649.05 614.10 619.30 0.0M
2021-08-03 646.00 658.00 630.75 632.65 0.0M
2021-08-02 614.50 651.15 613.85 644.60 0.0M
2021-07-30 597.30 619.40 595.00 609.05 0.0M
2021-07-29 591.15 598.25 587.60 593.45 0.0M
2021-07-28 591.15 594.20 577.00 588.00 0.0M
2021-07-27 614.80 614.80 586.15 588.35 0.0M
2021-07-26 605.55 614.05 596.75 599.80 0.0M
2021-07-23 610.00 616.10 600.70 602.20 0.0M
2021-07-22 619.50 623.70 607.70 609.85 0.0M
2021-07-20 636.40 643.10 610.00 614.85 0.0M
2021-07-19 633.00 648.00 625.70 637.75 0.0M
2021-07-16 646.00 650.30 632.20 634.65 0.0M
2021-07-15 652.20 653.80 635.30 638.75 0.0M
2021-07-14 650.85 663.00 644.65 647.50 0.0M
2021-07-13 652.20 665.05 645.45 650.00 0.0M
2021-07-12 651.40 664.95 642.00 645.25 0.0M
2021-07-09 639.65 659.00 639.00 643.45 0.0M
2021-07-08 653.00 665.95 632.00 638.60 0.0M
2021-07-07 645.00 669.00 641.80 648.00 0.0M
2021-07-06 607.20 697.00 603.95 641.85 0.2M
2021-07-05 601.00 612.85 601.00 605.85 0.0M
2021-07-02 610.05 614.95 600.55 604.00 0.0M
2021-07-01 607.95 618.25 605.40 606.30 0.0M
2021-06-30 614.80 614.80 597.40 605.30 0.0M
2021-06-29 600.50 619.50 600.50 606.35 0.0M
2021-06-28 603.00 625.00 590.95 613.15 0.0M
2021-06-25 622.05 622.40 598.30 601.85 0.0M
2021-06-24 617.00 627.55 603.20 616.10 0.0M
2021-06-23 569.80 641.35 569.10 615.45 0.0M
2021-06-22 567.00 575.35 562.65 565.65 0.0M
2021-06-21 567.10 567.10 549.10 560.25 0.0M
2021-06-18 563.00 574.90 543.05 556.45 0.0M
2021-06-17 564.90 579.25 553.95 566.30 0.0M
2021-06-16 577.55 580.95 566.10 569.95 0.0M
2021-06-15 570.10 583.05 570.10 573.65 0.0M
2021-06-14 575.00 583.20 560.45 575.05 0.0M
2021-06-11 559.45 575.00 558.65 572.35 0.0M
2021-06-10 570.00 570.00 549.50 554.65 0.0M
2021-06-09 570.55 573.90 547.60 551.75 0.0M
2021-06-08 556.90 572.00 556.90 567.45 0.0M
2021-06-07 553.95 566.60 548.60 562.60 0.0M
2021-06-04 550.10 556.00 546.75 548.55 0.0M
2021-06-03 561.85 565.00 546.55 550.10 0.0M
2021-06-02 544.40 558.95 542.00 556.55 0.0M
2021-06-01 549.00 553.00 534.80 547.35 0.0M
2021-05-31 541.80 554.40 541.10 545.20 0.0M
2021-05-28 560.00 572.50 538.25 559.00 0.0M
2021-05-27 550.00 566.00 550.00 561.95 0.0M
2021-05-26 542.00 553.75 542.00 547.80 0.0M
2021-05-25 543.00 546.05 538.85 540.15 0.0M
2021-05-24 530.00 544.30 526.25 536.65 0.0M
2021-05-21 529.90 532.00 522.85 525.15 0.0M
2021-05-20 526.50 530.00 522.00 523.65 0.0M
2021-05-19 519.35 529.45 509.95 521.80 0.0M
2021-05-18 516.20 529.60 508.55 515.00 0.0M
2021-05-17 507.00 514.15 495.60 507.85 0.0M
2021-05-14 509.30 509.30 500.00 501.30 0.0M
2021-05-12 504.35 505.00 500.00 503.50 0.0M
2021-05-11 508.10 508.10 495.00 501.60 0.0M
2021-05-10 510.00 510.00 497.75 499.50 0.0M
2021-05-07 495.00 505.00 495.00 498.25 0.0M
2021-05-06 493.00 494.70 488.55 491.55 0.0M
2021-05-05 498.10 501.80 490.70 493.10 0.0M
2021-05-04 500.15 509.60 494.00 497.90 0.0M
2021-05-03 498.00 504.60 496.20 502.75 0.0M
2021-04-30 503.55 506.00 493.30 497.50 0.0M
2021-04-29 511.85 518.00 504.40 505.85 0.0M
2021-04-28 511.45 520.00 506.70 508.95 0.0M
2021-04-27 504.70 514.55 503.30 508.20 0.0M
2021-04-26 501.75 504.00 488.30 500.45 0.0M
2021-04-23 480.95 505.00 474.65 486.90 0.0M
2021-04-22 469.50 479.10 463.50 474.70 0.0M
2021-04-20 475.00 487.45 467.05 469.50 0.0M
2021-04-19 479.75 482.75 470.00 473.75 0.0M
2021-04-16 489.00 492.00 478.00 483.15 0.0M
2021-04-15 489.00 489.50 477.75 488.35 0.0M
2021-04-13 493.05 505.00 489.00 494.55 0.0M
2021-04-12 511.10 515.70 484.00 506.30 0.0M
2021-04-09 520.95 521.00 504.00 517.45 0.0M
2021-04-08 522.00 523.00 513.00 514.90 0.0M
2021-04-07 523.00 528.50 506.50 519.50 0.0M
2021-04-06 510.30 521.30 510.30 512.95 0.0M
2021-04-05 523.70 523.70 511.55 517.75 0.0M
2021-04-01 529.00 534.90 521.50 523.65 0.0M
2021-03-31 520.00 534.25 520.00 527.40 0.0M
2021-03-30 520.00 525.35 513.15 520.35 0.0M
2021-03-26 528.35 537.40 518.50 522.10 0.0M
2021-03-25 527.55 528.00 516.35 525.55 0.0M
2021-03-24 533.90 537.45 521.80 523.60 0.0M
2021-03-23 539.00 544.60 530.60 535.60 0.0M
2021-03-22 592.00 592.00 535.20 538.60 0.0M
2021-03-19 536.15 561.00 520.90 548.25 0.0M
2021-03-18 569.25 569.40 538.00 542.50 0.0M
2021-03-17 579.00 579.05 560.00 562.95 0.0M
2021-03-16 569.00 587.00 569.00 580.55 0.0M
2021-03-15 575.00 575.50 564.00 569.20 0.0M
2021-03-12 580.10 591.40 572.85 576.05 0.0M
2021-03-10 594.90 597.25 584.25 585.75 0.0M
2021-03-09 600.00 602.10 589.65 591.10 0.0M
2021-03-08 595.00 602.30 590.40 596.35 0.0M
2021-03-05 601.35 604.65 591.95 594.90 0.0M
2021-03-04 595.60 609.55 591.90 602.85 0.0M
2021-03-03 603.60 605.00 585.65 598.00 0.0M
2021-03-02 605.00 607.05 596.10 600.70 0.0M
2021-03-01 592.50 600.00 586.00 597.05 0.0M
2021-02-26 600.00 602.55 590.00 591.55 0.0M
2021-02-25 605.00 605.00 596.45 600.40 0.0M
2021-02-24 606.45 610.00 595.00 600.35 0.0M
2021-02-23 596.45 610.00 594.25 603.65 0.0M
2021-02-22 590.00 598.50 586.40 589.60 0.0M
2021-02-19 610.00 611.05 596.00 600.10 0.0M
2021-02-18 602.00 610.55 600.00 602.65 0.0M
2021-02-17 612.80 617.40 602.00 605.85 0.0M
2021-02-16 625.25 634.40 611.00 615.25 0.0M
2021-02-15 615.30 639.00 605.15 622.00 0.0M
2021-02-12 605.95 618.90 576.05 615.30 0.0M
2021-02-11 600.50 608.05 597.15 602.25 0.0M
2021-02-10 603.30 609.00 590.25 593.85 0.0M
2021-02-09 625.00 625.00 591.60 599.40 0.0M
2021-02-08 608.85 636.00 608.15 611.85 0.0M
2021-02-05 611.00 611.00 598.40 600.95 0.0M
2021-02-04 623.05 634.50 609.00 611.75 0.0M
2021-02-03 588.00 637.30 584.35 623.05 0.0M
2021-02-02 581.15 602.30 581.15 588.50 0.0M
2021-02-01 603.00 603.00 568.00 581.50 0.0M
2021-01-29 593.55 599.50 575.05 578.55 0.0M
2021-01-28 562.00 596.80 562.00 591.55 0.0M
2021-01-27 570.00 571.40 557.25 561.80 0.0M
2021-01-25 587.00 587.15 560.00 569.70 0.0M
2021-01-22 581.00 597.00 580.35 586.80 0.0M
2021-01-21 582.45 601.75 582.45 589.65 0.0M
2021-01-20 587.10 603.30 585.00 593.05 0.0M
2021-01-19 583.25 591.40 581.00 582.90 0.0M
2021-01-18 593.50 597.00 568.25 579.75 0.0M
2021-01-15 613.00 613.00 590.15 597.80 0.0M
2021-01-14 605.00 613.75 598.30 610.70 0.0M
2021-01-13 614.00 614.15 588.00 603.05 0.0M
2021-01-12 609.55 619.85 605.40 610.35 0.0M
2021-01-11 579.95 619.90 579.95 600.40 0.0M
2021-01-08 582.20 595.35 568.50 577.75 0.0M
2021-01-07 568.00 595.00 555.10 574.65 0.1M
2021-01-06 556.90 564.85 546.00 559.45 0.0M
2021-01-05 557.00 562.30 548.50 552.55 0.0M
2021-01-04 554.20 561.80 551.35 557.60 0.0M
2021-01-01 561.00 561.00 546.95 550.35 0.0M