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
2022-12-30 622.95 637.50 606.00 610.50 0.0M
2022-12-29 592.20 614.55 592.20 611.40 0.0M
2022-12-28 591.00 610.15 591.00 604.95 0.0M
2022-12-27 599.95 607.15 592.70 599.05 0.0M
2022-12-26 582.10 597.10 579.50 594.30 0.0M
2022-12-23 604.70 608.35 578.20 584.05 0.0M
2022-12-22 610.05 620.15 602.85 607.70 0.0M
2022-12-21 642.20 643.10 609.40 615.35 0.0M
2022-12-20 626.05 642.65 623.05 640.40 0.0M
2022-12-19 635.50 637.15 626.80 630.20 0.0M
2022-12-16 643.00 643.30 631.25 633.05 0.0M
2022-12-15 645.00 659.00 635.00 637.20 0.0M
2022-12-14 649.95 651.30 636.60 644.25 0.0M
2022-12-13 644.35 666.50 636.05 640.80 0.0M
2022-12-12 627.05 654.00 627.05 642.45 0.0M
2022-12-09 650.00 650.00 616.60 634.30 0.0M
2022-12-08 639.30 641.10 635.15 636.65 0.0M
2022-12-07 653.85 654.75 632.00 637.55 0.0M
2022-12-06 644.95 677.15 642.40 649.20 0.0M
2022-12-05 634.55 645.00 632.35 640.05 0.0M
2022-12-02 624.10 636.10 624.10 629.05 0.0M
2022-12-01 646.95 647.55 626.50 628.45 0.0M
2022-11-30 622.50 640.00 620.55 637.65 0.0M
2022-11-29 624.00 629.75 617.25 620.35 0.0M
2022-11-28 625.50 642.95 622.45 624.65 0.0M
2022-11-25 622.65 636.10 616.00 621.85 0.0M
2022-11-24 616.00 636.20 612.95 620.20 0.0M
2022-11-23 600.30 618.25 600.30 614.00 0.0M
2022-11-22 608.40 608.60 601.00 605.45 0.0M
2022-11-21 613.00 613.05 602.15 607.00 0.0M
2022-11-18 615.25 620.05 606.40 612.10 0.0M
2022-11-17 620.05 626.35 607.15 611.85 0.0M
2022-11-16 626.05 634.65 613.50 626.45 0.0M
2022-11-15 630.30 648.45 627.50 634.10 0.0M
2022-11-14 622.75 645.00 613.00 638.70 0.0M
2022-11-11 655.95 655.95 612.80 623.10 0.0M
2022-11-10 614.90 658.20 591.50 643.35 0.0M
2022-11-09 598.85 614.50 588.65 606.80 0.0M
2022-11-07 599.55 599.55 580.45 593.80 0.0M
2022-11-04 579.45 597.80 576.00 590.70 0.0M
2022-11-03 566.50 580.85 566.50 577.90 0.0M
2022-11-02 575.80 579.10 570.85 571.10 0.0M
2022-11-01 581.65 582.25 573.40 575.35 0.0M
2022-10-31 571.85 589.15 571.85 578.70 0.0M
2022-10-28 580.10 595.25 577.60 581.95 0.0M
2022-10-27 576.85 589.50 575.10 579.80 0.0M
2022-10-25 580.85 581.95 573.30 578.75 0.0M
2022-10-24 577.05 589.35 576.95 584.25 0.0M
2022-10-21 580.65 580.65 568.40 575.60 0.0M
2022-10-20 577.40 582.35 575.00 578.65 0.0M
2022-10-19 583.45 592.50 575.30 580.25 0.0M
2022-10-18 571.30 584.90 565.00 582.10 0.0M
2022-10-17 569.70 574.65 560.85 569.85 0.0M
2022-10-14 570.05 575.55 566.50 572.60 0.0M
2022-10-13 562.80 571.50 558.85 562.25 0.0M
2022-10-12 566.30 569.15 558.05 563.20 0.0M
2022-10-11 574.50 575.70 562.80 566.30 0.0M
2022-10-10 570.10 579.00 563.75 572.65 0.0M
2022-10-07 565.05 579.00 565.05 577.45 0.0M
2022-10-06 579.90 580.70 571.80 578.95 0.0M
2022-10-04 573.90 579.50 562.85 574.30 0.0M
2022-10-03 567.00 567.00 553.40 556.50 0.0M
2022-09-30 563.45 571.90 556.10 567.40 0.0M
2022-09-29 580.05 583.25 556.85 563.55 0.0M
2022-09-28 562.25 590.00 561.45 573.75 0.0M
2022-09-27 559.35 581.60 557.30 562.80 0.0M
2022-09-26 589.50 589.50 570.00 572.75 0.0M
2022-09-23 602.90 602.90 577.25 585.35 0.0M
2022-09-22 594.80 602.90 592.15 595.60 0.0M
2022-09-21 602.75 606.50 593.25 598.40 0.0M
2022-09-20 596.00 619.60 596.00 602.15 0.0M
2022-09-19 595.05 606.65 583.00 593.85 0.0M
2022-09-16 630.00 633.55 582.40 590.65 0.0M
2022-09-15 626.40 647.90 621.00 631.15 0.0M
2022-09-14 625.00 640.20 614.90 620.80 0.0M
2022-09-13 643.50 651.90 630.05 633.55 0.0M
2022-09-12 650.10 653.40 636.15 642.45 0.0M
2022-09-09 609.80 686.40 609.80 651.20 0.2M
2022-09-08 587.45 617.95 587.45 606.35 0.0M
2022-09-07 571.30 587.25 570.25 584.20 0.0M
2022-09-06 571.55 574.20 565.50 570.25 0.0M
2022-09-05 574.75 576.55 564.60 566.65 0.0M
2022-09-02 572.40 578.00 565.10 573.30 0.0M
2022-09-01 567.00 576.90 566.65 570.25 0.0M
2022-08-30 583.00 583.00 569.15 572.80 0.0M
2022-08-29 563.00 575.00 553.95 568.00 0.0M
2022-08-26 574.75 574.75 562.00 567.50 0.0M
2022-08-25 569.00 574.80 560.20 568.55 0.0M
2022-08-24 562.80 566.65 555.00 556.85 0.0M
2022-08-23 555.00 570.20 555.00 562.40 0.0M
2022-08-22 568.00 571.50 557.55 567.85 0.0M
2022-08-19 582.05 583.90 567.25 571.15 0.0M
2022-08-18 580.00 583.00 575.20 577.45 0.0M
2022-08-17 577.60 583.30 571.10 578.05 0.0M
2022-08-16 576.85 581.00 567.55 577.90 0.0M
2022-08-12 574.70 580.00 567.10 575.30 0.0M
2022-08-11 581.00 581.00 563.55 573.55 0.0M
2022-08-10 575.00 580.95 562.00 566.80 0.0M
2022-08-08 585.95 604.20 571.55 574.65 0.0M
2022-08-05 575.55 591.25 569.55 584.75 0.0M
2022-08-04 583.70 583.70 568.75 573.70 0.0M
2022-08-03 585.40 586.60 576.10 581.10 0.0M
2022-08-02 594.90 594.90 584.55 586.85 0.0M
2022-08-01 581.80 603.30 581.80 593.90 0.0M
2022-07-29 573.05 597.50 570.10 594.40 0.0M
2022-07-28 574.50 578.10 565.50 570.40 0.0M
2022-07-27 571.10 580.00 565.20 573.40 0.0M
2022-07-26 571.45 576.70 563.00 571.50 0.0M
2022-07-25 584.40 584.40 568.00 570.85 0.0M
2022-07-22 596.50 598.95 583.30 585.10 0.0M
2022-07-21 588.70 606.05 588.00 596.80 0.0M
2022-07-20 591.75 604.35 590.25 592.95 0.0M
2022-07-19 591.15 592.70 581.85 589.35 0.0M
2022-07-18 600.00 600.00 587.30 592.65 0.0M
2022-07-15 581.05 598.00 578.75 594.75 0.0M
2022-07-14 566.40 583.55 563.25 580.25 0.0M
2022-07-13 568.90 575.00 562.45 568.30 0.0M
2022-07-12 570.00 573.05 566.00 569.80 0.0M
2022-07-11 566.10 576.50 557.40 573.30 0.0M
2022-07-08 574.25 574.25 560.65 571.25 0.0M
2022-07-07 573.70 573.70 566.50 568.80 0.0M
2022-07-06 558.10 579.05 557.10 572.20 0.0M
2022-07-05 557.80 562.00 550.75 559.80 0.0M
2022-07-04 569.95 569.95 540.60 555.05 0.0M
2022-07-01 545.35 552.40 545.35 551.95 0.0M
2022-06-30 546.35 553.25 540.00 545.75 0.0M
2022-06-29 540.00 554.50 540.00 550.90 0.0M
2022-06-28 540.10 550.00 537.30 547.50 0.0M
2022-06-27 546.35 548.35 534.90 544.90 0.0M
2022-06-24 537.40 542.00 536.05 539.95 0.0M
2022-06-23 525.40 537.45 520.60 534.75 0.0M
2022-06-22 517.35 526.85 513.50 523.50 0.0M
2022-06-21 505.65 519.90 505.30 517.15 0.0M
2022-06-20 520.80 523.50 501.10 505.00 0.0M
2022-06-17 523.70 524.40 514.85 520.80 0.0M
2022-06-16 544.75 549.00 520.15 523.85 0.0M
2022-06-15 532.70 545.50 532.55 541.00 0.0M
2022-06-14 536.95 550.00 526.70 532.70 0.0M
2022-06-13 534.60 541.60 532.80 536.30 0.0M
2022-06-10 545.05 559.00 534.00 544.90 0.0M
2022-06-09 544.55 550.80 540.90 545.60 0.0M
2022-06-08 541.80 554.40 540.00 545.55 0.0M
2022-06-07 532.95 545.90 531.85 543.50 0.0M
2022-06-06 536.85 536.85 526.00 531.20 0.0M
2022-06-03 542.10 546.70 536.25 536.65 0.0M
2022-06-02 539.60 550.00 536.00 538.35 0.0M
2022-06-01 544.70 548.20 533.55 537.40 0.0M
2022-05-31 527.80 550.20 527.55 539.05 0.0M
2022-05-30 539.90 546.25 525.95 528.70 0.0M
2022-05-27 540.65 543.90 513.20 528.35 0.0M
2022-05-26 545.95 550.95 530.55 537.85 0.0M
2022-05-25 534.95 563.15 531.30 549.20 0.0M
2022-05-24 543.10 544.95 528.50 530.20 0.0M
2022-05-23 550.05 557.90 541.10 543.20 0.0M
2022-05-20 551.15 551.45 542.55 548.80 0.0M
2022-05-19 536.00 546.85 535.95 543.35 0.0M
2022-05-18 558.00 563.95 548.30 549.25 0.0M
2022-05-17 538.30 562.55 530.90 557.60 0.0M
2022-05-16 532.15 547.20 529.70 534.00 0.0M
2022-05-13 545.15 560.80 530.45 535.25 0.0M
2022-05-12 533.15 548.05 528.00 541.10 0.0M
2022-05-11 566.00 566.00 524.05 542.25 0.0M
2022-05-10 565.00 570.40 561.65 565.65 0.0M
2022-05-09 556.95 572.60 547.00 565.55 0.0M
2022-05-06 555.45 559.20 549.00 557.50 0.0M
2022-05-05 568.70 577.00 555.15 559.30 0.0M
2022-05-04 588.50 590.05 562.60 565.90 0.0M
2022-05-02 564.00 588.70 562.05 585.20 0.0M
2022-04-29 571.00 580.95 568.30 573.90 0.0M
2022-04-28 579.15 581.45 565.10 568.50 0.0M
2022-04-27 580.75 585.90 575.00 579.85 0.0M
2022-04-26 582.00 594.00 580.10 582.25 0.0M
2022-04-25 584.90 587.95 575.00 580.60 0.0M
2022-04-22 589.70 596.35 583.00 585.60 0.0M
2022-04-21 591.90 597.15 587.30 590.80 0.0M
2022-04-20 584.15 594.95 584.15 591.30 0.0M
2022-04-19 588.95 599.95 580.00 583.80 0.0M
2022-04-18 575.50 599.35 575.50 586.35 0.0M
2022-04-13 608.90 609.45 582.10 588.90 0.0M
2022-04-12 610.00 614.95 602.55 606.45 0.0M
2022-04-11 596.70 616.90 591.85 610.50 0.0M
2022-04-08 596.00 610.00 590.00 590.35 0.0M
2022-04-07 605.80 610.05 594.00 596.80 0.0M
2022-04-06 607.25 613.25 599.60 603.00 0.0M
2022-04-05 608.90 611.15 601.15 604.95 0.0M
2022-04-04 594.40 615.00 594.40 603.25 0.0M
2022-04-01 551.70 604.70 551.70 590.40 0.0M
2022-03-31 562.00 562.00 550.00 552.85 0.0M
2022-03-30 522.80 568.00 522.80 560.95 0.0M
2022-03-29 533.85 533.95 513.95 515.20 0.0M
2022-03-28 528.10 533.40 524.80 528.70 0.0M
2022-03-25 518.55 533.00 516.35 526.35 0.0M
2022-03-24 529.90 529.90 515.10 517.50 0.0M
2022-03-23 528.05 533.50 520.15 523.15 0.0M
2022-03-22 513.75 533.00 513.70 529.75 0.0M
2022-03-21 533.50 535.55 515.20 517.20 0.0M
2022-03-17 541.75 541.75 526.45 527.15 0.0M
2022-03-16 539.55 540.40 536.10 537.30 0.0M
2022-03-15 546.00 552.90 532.00 534.40 0.0M
2022-03-14 540.25 554.00 538.35 547.00 0.0M
2022-03-11 546.00 559.35 534.65 547.80 0.0M
2022-03-10 539.20 548.00 533.00 539.80 0.0M
2022-03-09 564.90 564.90 527.95 534.40 0.0M
2022-03-08 530.15 531.20 526.00 529.05 0.0M
2022-03-07 540.00 543.15 525.45 528.35 0.0M
2022-03-04 553.05 554.85 542.00 544.25 0.0M
2022-03-03 553.50 569.70 551.60 562.20 0.0M
2022-03-02 550.00 565.05 545.00 550.05 0.0M
2022-02-28 534.05 559.85 534.05 557.50 0.0M
2022-02-25 546.15 553.35 539.80 549.20 0.0M
2022-02-24 544.25 548.55 528.90 534.15 0.0M
2022-02-23 544.00 564.95 544.00 546.30 0.0M
2022-02-22 535.10 557.30 523.70 550.05 0.0M
2022-02-21 561.75 561.80 548.50 551.65 0.0M
2022-02-18 574.75 578.35 557.85 560.30 0.0M
2022-02-17 559.80 577.50 557.00 568.25 0.0M
2022-02-16 546.90 564.15 546.00 558.65 0.0M
2022-02-15 540.00 554.00 538.20 540.05 0.0M
2022-02-14 555.00 568.75 540.00 546.25 0.0M
2022-02-11 567.65 571.00 561.00 563.85 0.0M
2022-02-10 566.55 576.45 566.55 573.10 0.0M
2022-02-09 561.25 572.35 560.00 565.75 0.0M
2022-02-08 580.20 580.20 559.55 563.60 0.0M
2022-02-07 582.75 585.00 570.00 571.00 0.0M
2022-02-04 579.05 596.00 565.00 584.10 0.0M
2022-02-03 599.20 605.65 590.50 593.90 0.0M
2022-02-02 582.00 604.10 582.00 597.00 0.0M
2022-02-01 583.90 592.95 576.30 582.95 0.0M
2022-01-31 578.85 584.25 572.50 580.35 0.0M
2022-01-28 579.60 584.45 570.00 573.05 0.0M
2022-01-27 566.45 575.25 564.80 575.00 0.0M
2022-01-25 572.80 575.65 562.00 569.60 0.0M
2022-01-24 577.55 578.90 563.00 568.20 0.0M
2022-01-21 579.20 588.60 570.00 573.80 0.0M
2022-01-20 583.55 587.65 575.00 579.65 0.0M
2022-01-19 586.00 591.70 581.10 583.50 0.0M
2022-01-18 605.50 605.50 588.00 590.30 0.0M
2022-01-17 595.80 607.90 595.00 602.60 0.0M
2022-01-14 612.70 612.70 595.00 596.10 0.0M
2022-01-13 587.00 621.00 563.00 610.35 0.0M
2022-01-12 577.65 580.45 573.15 576.60 0.0M
2022-01-11 573.75 582.70 566.15 571.55 0.0M
2022-01-10 571.60 581.50 567.50 572.15 0.0M
2022-01-07 573.80 577.45 571.00 572.00 0.0M
2022-01-06 575.00 582.70 570.05 573.80 0.0M
2022-01-05 576.45 585.40 576.45 578.30 0.0M
2022-01-04 583.65 590.90 572.30 575.40 0.0M
2022-01-03 580.00 593.65 575.65 580.30 0.0M