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
2023-12-29 893.00 895.75 881.20 882.90 0.0M
2023-12-28 919.90 919.90 889.55 892.85 0.0M
2023-12-27 920.00 920.00 890.20 903.25 0.0M
2023-12-26 874.40 923.00 874.40 905.05 0.0M
2023-12-22 864.00 885.10 860.00 863.90 0.0M
2023-12-21 841.20 876.55 835.00 866.85 0.0M
2023-12-20 864.70 906.10 841.75 845.05 0.0M
2023-12-19 871.95 880.50 856.00 858.60 0.0M
2023-12-18 830.00 868.95 830.00 864.50 0.0M
2023-12-15 849.90 852.45 826.70 829.75 0.0M
2023-12-14 829.80 847.50 827.35 842.65 0.0M
2023-12-13 833.80 835.00 817.55 824.25 0.0M
2023-12-12 845.00 845.00 820.05 824.85 0.0M
2023-12-11 842.00 843.80 829.85 841.20 0.0M
2023-12-08 851.95 853.85 826.00 829.35 0.0M
2023-12-07 837.00 849.70 833.50 844.35 0.0M
2023-12-06 833.00 839.20 824.85 834.95 0.0M
2023-12-05 859.95 864.30 823.30 828.55 0.0M
2023-12-04 850.00 864.95 840.75 853.90 0.0M
2023-12-01 830.00 840.00 817.15 834.85 0.0M
2023-11-30 810.00 818.75 796.95 815.35 0.0M
2023-11-29 810.90 823.00 804.25 806.25 0.0M
2023-11-28 799.95 815.00 784.70 809.35 0.0M
2023-11-24 807.30 817.20 796.25 799.95 0.0M
2023-11-23 795.05 831.00 795.05 802.95 0.0M
2023-11-22 820.15 820.15 788.25 800.05 0.0M
2023-11-21 811.00 822.75 802.00 804.05 0.0M
2023-11-20 809.05 831.65 805.40 807.55 0.0M
2023-11-17 818.95 834.85 810.85 814.85 0.0M
2023-11-16 834.75 838.00 807.10 816.40 0.0M
2023-11-15 780.05 842.50 780.05 827.90 0.1M
2023-11-13 786.00 787.20 768.65 778.90 0.0M
2023-11-12 782.70 796.75 772.70 791.00 0.0M
2023-11-10 710.05 772.80 703.95 755.35 0.1M
2023-11-09 684.00 687.20 669.75 675.55 0.0M
2023-11-08 659.45 683.70 658.50 675.85 0.0M
2023-11-07 655.55 662.00 649.85 655.05 0.0M
2023-11-06 666.00 666.00 649.70 652.55 0.0M
2023-11-03 657.55 661.00 646.95 648.40 0.0M
2023-11-02 649.90 663.50 638.30 646.65 0.0M
2023-11-01 650.00 656.20 641.60 643.95 0.0M
2023-10-31 662.95 662.95 644.55 645.30 0.0M
2023-10-30 672.00 672.00 640.30 642.60 0.0M
2023-10-27 698.00 698.00 637.95 652.40 0.0M
2023-10-26 634.95 645.00 616.85 633.70 0.0M
2023-10-25 655.05 656.05 636.60 639.45 0.0M
2023-10-23 690.75 690.75 649.10 652.15 0.0M
2023-10-20 671.05 679.95 665.00 671.40 0.0M
2023-10-19 670.00 674.40 665.95 669.75 0.0M
2023-10-18 680.10 681.40 669.60 671.75 0.0M
2023-10-17 679.90 688.50 673.95 679.25 0.0M
2023-10-16 670.00 672.60 665.55 670.40 0.0M
2023-10-13 675.85 677.10 668.10 672.30 0.0M
2023-10-12 675.10 680.00 673.10 674.35 0.0M
2023-10-11 664.60 679.60 664.60 674.55 0.0M
2023-10-10 667.35 685.30 665.55 675.50 0.0M
2023-10-09 670.00 673.45 660.25 662.45 0.0M
2023-10-06 688.30 688.30 670.60 680.05 0.0M
2023-10-05 677.00 685.00 673.30 674.80 0.0M
2023-10-04 677.05 681.70 672.15 673.45 0.0M
2023-10-03 690.00 690.00 680.00 680.25 0.0M
2023-09-29 700.00 700.00 682.00 688.30 0.0M
2023-09-28 699.95 699.95 682.55 686.05 0.0M
2023-09-27 686.75 691.55 675.50 682.55 0.0M
2023-09-26 686.30 698.00 682.20 686.80 0.0M
2023-09-25 670.60 697.85 670.60 689.20 0.0M
2023-09-22 687.25 691.55 669.00 685.50 0.0M
2023-09-21 700.10 705.95 684.55 690.30 0.0M
2023-09-20 714.30 714.30 696.60 699.45 0.0M
2023-09-18 718.95 729.85 710.70 714.25 0.0M
2023-09-15 714.75 723.40 707.00 718.45 0.0M
2023-09-14 689.10 717.60 687.40 714.50 0.0M
2023-09-13 681.60 688.80 671.15 681.20 0.0M
2023-09-12 716.05 723.55 673.00 676.35 0.0M
2023-09-11 724.30 730.65 712.00 718.90 0.0M
2023-09-08 723.05 731.40 710.15 716.35 0.0M
2023-09-07 719.05 736.25 719.05 728.15 0.0M
2023-09-06 737.75 741.05 716.40 721.20 0.0M
2023-09-05 713.70 746.30 713.10 724.55 0.0M
2023-09-04 731.95 731.95 706.95 713.70 0.0M
2023-09-01 734.95 734.95 713.90 718.30 0.0M
2023-08-31 721.85 726.80 710.40 723.20 0.0M
2023-08-30 723.95 728.85 714.65 716.75 0.0M
2023-08-29 703.00 730.00 700.95 718.40 0.0M
2023-08-28 684.70 705.25 677.50 692.90 0.0M
2023-08-25 686.30 690.50 676.65 679.45 0.0M
2023-08-24 691.40 694.00 678.10 686.25 0.0M
2023-08-23 667.05 681.70 667.05 673.50 0.0M
2023-08-22 672.35 680.00 670.65 674.10 0.0M
2023-08-21 671.45 678.75 665.80 669.35 0.0M
2023-08-18 678.95 681.90 662.95 668.45 0.0M
2023-08-17 677.15 689.55 675.00 678.25 0.0M
2023-08-16 662.05 684.10 662.05 676.55 0.0M
2023-08-14 672.00 685.10 667.00 668.60 0.0M
2023-08-11 675.30 695.00 662.20 669.70 0.0M
2023-08-10 682.00 690.10 670.95 679.45 0.0M
2023-08-09 680.50 687.15 678.40 682.20 0.0M
2023-08-08 702.35 706.00 679.00 682.50 0.0M
2023-08-07 664.65 717.05 664.65 699.40 0.0M
2023-08-04 702.15 713.00 676.15 683.05 0.0M
2023-08-03 694.40 706.30 693.30 700.05 0.0M
2023-08-02 709.95 713.65 692.60 695.60 0.0M
2023-08-01 704.95 710.45 689.90 704.95 0.0M
2023-07-31 693.80 702.55 689.20 698.75 0.0M
2023-07-28 664.00 691.00 664.00 686.00 0.0M
2023-07-27 634.20 671.25 634.20 662.30 0.0M
2023-07-26 635.45 635.70 626.60 630.90 0.0M
2023-07-25 623.00 637.90 623.00 633.05 0.0M
2023-07-24 635.60 638.80 626.75 629.60 0.0M
2023-07-21 634.05 637.20 629.50 631.65 0.0M
2023-07-20 629.90 638.95 629.00 634.25 0.0M
2023-07-19 637.85 641.05 628.25 629.85 0.0M
2023-07-18 634.95 647.00 628.05 636.85 0.0M
2023-07-17 623.80 637.45 622.65 631.70 0.0M
2023-07-14 610.20 626.95 610.20 619.70 0.0M
2023-07-13 624.20 631.15 621.55 623.55 0.0M
2023-07-12 624.00 627.00 615.10 621.85 0.0M
2023-07-11 624.60 631.15 621.45 623.05 0.0M
2023-07-10 617.85 631.95 617.85 624.15 0.0M
2023-07-07 625.90 638.55 621.55 623.10 0.0M
2023-07-06 618.40 634.85 618.40 630.65 0.0M
2023-07-05 622.55 625.90 613.85 618.85 0.0M
2023-07-04 627.20 632.20 617.00 621.20 0.0M
2023-07-03 618.95 635.95 618.95 626.10 0.0M
2023-06-30 634.90 634.90 606.25 631.25 0.0M
2023-06-28 605.10 616.80 605.10 607.75 0.0M
2023-06-27 607.65 624.45 603.95 608.95 0.0M
2023-06-26 626.05 626.25 613.00 617.00 0.0M
2023-06-23 628.00 630.15 620.00 621.15 0.0M
2023-06-22 633.20 637.80 627.65 631.20 0.0M
2023-06-21 638.45 644.35 631.00 632.45 0.0M
2023-06-20 635.00 642.35 634.55 639.20 0.0M
2023-06-19 635.05 649.50 630.05 635.00 0.0M
2023-06-16 628.55 644.55 628.55 640.50 0.0M
2023-06-15 632.25 639.60 625.80 629.50 0.0M
2023-06-14 649.90 649.90 633.35 634.70 0.0M
2023-06-13 649.05 657.00 639.80 641.20 0.0M
2023-06-12 636.05 649.75 636.05 645.30 0.0M
2023-06-09 641.00 643.30 634.45 637.00 0.0M
2023-06-08 648.85 648.85 631.00 636.00 0.0M
2023-06-07 650.00 654.40 639.00 648.10 0.0M
2023-06-06 621.50 650.00 618.00 642.60 0.0M
2023-06-05 624.95 624.95 609.55 617.65 0.0M
2023-06-02 612.95 619.05 606.05 609.05 0.0M
2023-06-01 614.95 619.95 606.40 611.75 0.0M
2023-05-31 606.90 610.15 597.90 606.40 0.0M
2023-05-30 604.10 617.00 600.80 604.00 0.0M
2023-05-29 597.90 614.00 597.90 603.85 0.0M
2023-05-26 615.00 622.80 605.65 608.80 0.0M
2023-05-25 620.00 627.55 600.05 610.10 0.0M
2023-05-24 610.10 616.75 602.80 608.15 0.0M
2023-05-23 621.70 625.90 609.00 611.40 0.0M
2023-05-22 609.10 630.00 609.10 623.25 0.0M
2023-05-19 610.45 622.75 610.45 618.35 0.0M
2023-05-18 608.10 625.00 608.10 612.90 0.0M
2023-05-17 588.55 609.25 588.55 606.40 0.0M
2023-05-16 589.00 599.20 588.50 594.05 0.0M
2023-05-15 581.00 594.60 581.00 583.55 0.0M
2023-05-12 595.75 595.75 583.95 592.25 0.0M
2023-05-11 595.00 597.95 591.70 594.70 0.0M
2023-05-10 575.00 597.50 575.00 595.45 0.0M
2023-05-09 576.55 586.95 575.40 582.30 0.0M
2023-05-08 570.50 578.45 570.45 576.65 0.0M
2023-05-05 561.15 577.15 561.15 570.95 0.0M
2023-05-04 556.00 583.00 556.00 570.00 0.0M
2023-05-03 562.00 563.55 555.35 557.60 0.0M
2023-05-02 556.00 569.05 555.65 558.00 0.0M
2023-04-28 547.10 572.00 547.10 554.45 0.0M
2023-04-27 541.70 553.15 541.70 548.15 0.0M
2023-04-26 541.00 550.75 535.00 544.55 0.0M
2023-04-25 542.90 553.30 539.00 542.20 0.0M
2023-04-24 534.65 542.50 534.00 540.85 0.0M
2023-04-21 537.55 542.75 521.80 538.00 0.0M
2023-04-20 533.15 544.50 526.20 539.95 0.0M
2023-04-19 529.00 534.60 525.30 532.95 0.0M
2023-04-18 531.00 533.20 526.60 528.45 0.0M
2023-04-17 536.55 539.90 529.85 531.85 0.0M
2023-04-13 548.95 548.95 530.75 536.25 0.0M
2023-04-12 551.00 553.20 540.05 541.45 0.0M
2023-04-11 541.80 550.00 541.80 548.75 0.0M
2023-04-10 543.25 546.90 540.60 542.80 0.0M
2023-04-06 541.15 554.10 538.00 545.25 0.0M
2023-04-05 530.00 543.60 530.00 541.05 0.0M
2023-04-03 520.40 537.70 520.40 534.80 0.0M
2023-03-31 509.25 528.30 509.25 517.15 0.0M
2023-03-29 513.00 518.25 512.65 514.40 0.0M
2023-03-28 519.85 519.85 510.60 513.00 0.0M
2023-03-27 517.90 525.75 510.45 519.30 0.0M
2023-03-24 520.65 523.15 514.10 515.40 0.0M
2023-03-23 526.50 529.60 517.00 518.25 0.0M
2023-03-22 517.50 526.55 513.40 524.30 0.0M
2023-03-21 512.50 518.95 510.45 516.00 0.0M
2023-03-20 517.00 517.00 505.25 510.55 0.0M
2023-03-17 514.30 518.70 510.95 516.55 0.0M
2023-03-16 520.95 522.35 510.05 512.00 0.0M
2023-03-15 519.50 524.20 518.10 521.10 0.0M
2023-03-14 518.70 522.85 512.40 519.50 0.1M
2023-03-13 511.00 525.10 511.00 518.75 0.0M
2023-03-10 520.00 524.35 518.05 519.55 0.0M
2023-03-09 522.75 527.95 519.00 525.25 0.0M
2023-03-08 523.75 530.25 517.00 519.15 0.0M
2023-03-06 524.00 530.00 520.00 522.95 0.0M
2023-03-03 520.00 526.90 512.00 519.55 0.0M
2023-03-02 524.95 527.80 513.15 517.30 0.0M
2023-03-01 527.95 532.00 514.60 522.05 0.0M
2023-02-28 532.05 535.00 510.50 519.35 0.0M
2023-02-27 536.95 541.15 526.45 532.35 0.0M
2023-02-24 547.65 550.35 537.85 540.60 0.0M
2023-02-23 542.45 544.70 537.65 541.25 0.0M
2023-02-22 545.80 550.00 536.05 540.35 0.0M
2023-02-21 555.55 566.05 545.10 550.35 0.0M
2023-02-20 566.25 569.30 555.00 560.05 0.0M
2023-02-17 568.00 571.00 559.45 561.25 0.0M
2023-02-16 583.70 583.70 564.50 569.35 0.0M
2023-02-15 574.60 578.85 569.00 573.00 0.0M
2023-02-14 581.95 581.95 568.85 575.35 0.0M
2023-02-13 585.00 587.95 570.20 575.70 0.0M
2023-02-10 589.05 593.05 581.90 585.20 0.0M
2023-02-09 588.00 609.85 586.00 589.00 0.0M
2023-02-08 586.20 590.55 578.00 586.95 0.0M
2023-02-07 580.20 587.40 575.10 584.60 0.0M
2023-02-06 576.75 581.30 573.95 578.30 0.0M
2023-02-03 580.05 582.35 564.85 573.55 0.0M
2023-02-02 578.70 592.35 573.55 582.60 0.0M
2023-02-01 580.05 600.00 571.20 587.10 0.0M
2023-01-31 581.00 587.55 578.00 581.80 0.0M
2023-01-30 577.10 585.60 577.10 581.45 0.0M
2023-01-27 587.55 587.85 570.00 575.80 0.0M
2023-01-25 590.80 592.60 582.65 586.25 0.0M
2023-01-24 607.00 607.00 589.05 590.80 0.0M
2023-01-23 602.05 608.35 592.75 596.80 0.0M
2023-01-20 606.30 611.25 602.00 603.70 0.0M
2023-01-19 608.35 615.15 601.60 606.60 0.0M
2023-01-18 603.25 608.40 601.60 603.00 0.0M
2023-01-17 608.50 609.75 603.85 607.05 0.0M
2023-01-16 610.00 615.00 605.30 609.50 0.0M
2023-01-13 600.05 614.75 595.65 611.05 0.0M
2023-01-12 604.50 607.95 598.50 600.45 0.0M
2023-01-11 600.00 608.45 595.80 604.60 0.0M
2023-01-10 601.00 609.20 596.55 598.55 0.0M
2023-01-09 602.00 614.90 602.00 607.40 0.0M
2023-01-06 605.00 613.80 598.00 610.15 0.0M
2023-01-05 606.05 617.95 601.40 605.60 0.0M
2023-01-04 612.25 624.10 610.85 612.65 0.0M
2023-01-03 613.55 625.80 613.55 619.00 0.0M
2023-01-02 612.15 618.65 611.00 615.85 0.0M