BSE · NESCO · stock
Nesco Limited (NESCO) stock price history
Every BSE trading session of Nesco Limited from Feb 1, 2000 to Nov 13, 2026: 6,668 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NESCO adjusted close, 2000 to 2026
- ₹1,562
- All time high, 2025
- ₹1,322
- 52 week high, ₹988.80 low
- 6,668
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
NESCO key facts
- Nesco Limited (NESCO) closed at ₹1,052 on Nov 13, 2026 on BSE.
- NESCO's all time high close is ₹1,562, set on Sep 11, 2025; its all time low close is ₹0.4201 on Jan 29, 2002.
- NESCO's 52 week range is ₹988.80 to ₹1,322.
- NESCO returned -17.2% over the year to Nov 13, 2026 and +72.5% over five years.
- Over ten years NESCO returned +184%, +11.0% a year compounded.
- NESCO's deepest drawdown was -88.7% from Jul 28, 2005 to Oct 24, 2005.
- DataCedar holds 6,668 daily sessions of NESCO history from Feb 1, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NESCO price chart, 2000 to 2026
NESCO returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.0% |
| 3 months | +1.1% |
| 6 months | -15.1% |
| Year to date | -11.7% |
| 1 year | -17.2% |
| 3 years | +37.6% |
| 5 years | +72.5% |
| 10 years | +183.6% |
| Since Feb 1, 2000 | +125,134% |
| Compound annual growth, 26.8 years | +30.5% |
NESCO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,562 on Sep 11, 2025
- All time low close
- ₹0.4201 on Jan 29, 2002
- 52 week high
- ₹1,322 on May 6, 2026
- 52 week low
- ₹988.80 on Oct 30, 2026
- Deepest drawdown
- -88.7% from Jul 28, 2005 to Oct 24, 2005, recovered Jan 8, 2007
- Best single session
- +400.0% on Apr 20, 2004
- Worst single session
- -80.7% on Oct 14, 2004
- Volatility, 1 year annualised
- 30.2%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2000
- 1,252×
- Best calendar year
- 2005, +618%
- Worst calendar year
- 2008, -77%
NESCO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Feb 1, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,219 | ₹1,322 | ₹988.80 | ₹1,052 | -13.7% | 693K | 211 |
| 2025 | ₹952.44 | ₹1,628 | ₹832.28 | ₹1,219 | +28.0% | 1.3M | 246 |
| 2024 | ₹865.18 | ₹1,069 | ₹741.50 | ₹951.85 | +9.8% | 1.7M | 245 |
| 2023 | ₹597.04 | ₹906.37 | ₹492.78 | ₹866.99 | +45.6% | 1.8M | 245 |
| 2022 | ₹562.72 | ₹669.45 | ₹486.17 | ₹595.43 | +5.4% | 1.3M | 248 |
| 2021 | ₹541.61 | ₹672.91 | ₹447.48 | ₹564.66 | +6.6% | 2.4M | 248 |
| 2020 | ₹638.42 | ₹784.24 | ₹367.93 | ₹529.54 | -16.4% | 2.2M | 251 |
| 2019 | ₹418.58 | ₹683.54 | ₹401.34 | ₹633.52 | +51.8% | 1.2M | 243 |
| 2018 | ₹500.42 | ₹615.72 | ₹387.00 | ₹417.34 | -16.7% | 1.7M | 246 |
| 2017 | ₹366.38 | ₹562.11 | ₹361.61 | ₹501.23 | +39.0% | 2.6M | 248 |
| 2016 | ₹320.02 | ₹395.87 | ₹263.70 | ₹360.69 | +14.0% | 1.1M | 246 |
| 2015 | ₹324.92 | ₹339.38 | ₹226.03 | ₹316.45 | -2.6% | 1.7M | 246 |
| 2014 | ₹145.03 | ₹345.76 | ₹137.98 | ₹324.99 | +123.3% | 3.1M | 244 |
| 2013 | ₹143.41 | ₹157.66 | ₹116.21 | ₹145.55 | +6.3% | 2.3M | 248 |
| 2012 | ₹95.65 | ₹148.73 | ₹92.09 | ₹136.89 | +43.0% | 25.1M | 245 |
| 2011 | ₹100.03 | ₹133.94 | ₹76.55 | ₹95.73 | -3.6% | 87.2M | 246 |
| 2010 | ₹91.08 | ₹142.33 | ₹84.71 | ₹99.32 | +10.9% | 17.2M | 250 |
| 2009 | ₹45.52 | ₹97.94 | ₹32.72 | ₹89.60 | +96.1% | 9M | 243 |
| 2008 | ₹199.66 | ₹217.44 | ₹29.53 | ₹45.70 | -77.1% | 8M | 246 |
| 2007 | ₹142.38 | ₹267.35 | ₹84.37 | ₹199.44 | +43.8% | 35.6M | 248 |
| 2006 | ₹42.76 | ₹141.56 | ₹36.39 | ₹138.73 | +234.8% | 24.7M | 247 |
| 2005 | ₹5.77 | ₹175.98 | ₹4.71 | ₹41.44 | +618.5% | 16.7M | 250 |
| 2004 | ₹3.14 | ₹22.48 | ₹1.73 | ₹5.77 | +83.7% | 4.6M | 262 |
| 2003 | ₹1.32 | ₹3.14 | ₹0.5904 | ₹3.14 | +138.4% | 1.3M | 260 |
| 2002 | ₹0.8629 | ₹1.63 | ₹0.4201 | ₹1.32 | +52.6% | 309K | 261 |
| 2001 | ₹1.13 | ₹1.27 | ₹0.4769 | ₹0.8629 | -20.6% | 963K | 256 |
| 2000 | ₹0.8629 | ₹1.18 | ₹0.4587 | ₹1.09 | n/a | 1.2M | 239 |
NESCO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹1,052 | +6.2% |
| October 2026 | ₹990.95 | -5.2% |
| September 2026 | ₹1,046 | +0.4% |
| August 2026 | ₹1,042 | -1.5% |
| July 2026 | ₹1,057 | -1.4% |
| June 2026 | ₹1,072 | -8.1% |
| May 2026 | ₹1,167 | -4.5% |
| April 2026 | ₹1,222 | +21.1% |
| March 2026 | ₹1,009 | -9.6% |
| February 2026 | ₹1,117 | -1.1% |
| January 2026 | ₹1,129 | -7.3% |
| December 2025 | ₹1,219 | -4.3% |
About the NESCO data
Daily bars. 6,668 sessions from Feb 1, 2000 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 1, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3ANESCO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
NESCO share price history
