Nitin Castings Limited (BOM:508875)
India · Delayed Price · Currency is INR 522.80
-21.85 (-4.01%)
At close: Mar 5, 2026
Nitin Castings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 542.50 | 564.00 | 512.10 | 544.65 | 544.65 | -0.51% | 993 |
| Mar 2, 2026 | 512.00 | 597.00 | 472.05 | 547.45 | 547.45 | 3.81% | 814 |
| Feb 27, 2026 | 528.60 | 539.00 | 511.00 | 527.35 | 527.35 | -0.24% | 480 |
| Feb 26, 2026 | 481.00 | 544.00 | 481.00 | 528.60 | 528.60 | 4.63% | 1,576 |
| Feb 25, 2026 | 480.50 | 527.00 | 480.50 | 505.20 | 505.20 | -0.51% | 857 |
| Feb 24, 2026 | 505.00 | 544.90 | 505.00 | 507.80 | 507.80 | 0.38% | 286 |
| Feb 23, 2026 | 501.65 | 570.00 | 501.65 | 505.90 | 505.90 | 0.85% | 506 |
| Feb 20, 2026 | 570.00 | 570.00 | 483.00 | 501.65 | 501.65 | -12.86% | 1,323 |
| Feb 19, 2026 | 566.10 | 604.95 | 549.20 | 575.65 | 575.65 | -3.03% | 649 |
| Feb 18, 2026 | 580.00 | 595.00 | 550.05 | 593.65 | 593.65 | 2.43% | 292 |
| Feb 17, 2026 | 597.05 | 619.85 | 576.00 | 579.55 | 579.55 | -2.49% | 311 |
| Feb 16, 2026 | 594.25 | 609.95 | 594.00 | 594.35 | 594.35 | 0.02% | 110 |
| Feb 13, 2026 | 585.00 | 599.00 | 582.00 | 594.25 | 594.25 | 2.11% | 465 |
| Feb 12, 2026 | 585.15 | 650.00 | 575.00 | 581.95 | 581.95 | -0.95% | 712 |
| Feb 11, 2026 | 608.90 | 615.00 | 581.00 | 587.55 | 587.55 | -1.25% | 900 |
| Feb 10, 2026 | 565.00 | 600.00 | 555.00 | 595.00 | 595.00 | 1.88% | 1,583 |
| Feb 9, 2026 | 557.20 | 600.00 | 557.20 | 584.00 | 584.00 | 4.30% | 145 |
| Feb 6, 2026 | 555.00 | 567.80 | 540.00 | 559.95 | 559.95 | 1.07% | 481 |
| Feb 5, 2026 | 553.00 | 555.00 | 533.05 | 554.00 | 554.00 | 0.11% | 63 |
| Feb 4, 2026 | 531.00 | 554.95 | 531.00 | 553.40 | 553.40 | 4.95% | 335 |
| Feb 3, 2026 | 554.95 | 569.00 | 504.00 | 527.30 | 527.30 | -3.06% | 1,273 |
| Feb 2, 2026 | 550.00 | 550.00 | 530.10 | 543.95 | 543.95 | 1.06% | 250 |
| Feb 1, 2026 | 525.05 | 555.00 | 525.00 | 538.25 | 538.25 | 3.34% | 124 |
| Jan 30, 2026 | 505.20 | 524.90 | 500.00 | 520.85 | 520.85 | 3.11% | 371 |
| Jan 29, 2026 | 526.10 | 557.00 | 480.10 | 505.15 | 505.15 | -4.90% | 922 |
| Jan 28, 2026 | 537.20 | 537.20 | 513.00 | 531.20 | 531.20 | -1.12% | 610 |
| Jan 27, 2026 | 546.00 | 547.70 | 529.20 | 537.20 | 537.20 | -2.88% | 436 |
| Jan 23, 2026 | 539.50 | 575.00 | 525.10 | 553.15 | 553.15 | 4.04% | 1,566 |
| Jan 22, 2026 | 507.45 | 547.95 | 507.45 | 531.65 | 531.65 | 4.83% | 843 |
| Jan 21, 2026 | 500.00 | 525.00 | 482.00 | 507.15 | 507.15 | 4.76% | 1,766 |
| Jan 20, 2026 | 462.00 | 507.75 | 462.00 | 484.10 | 484.10 | 3.03% | 1,045 |
| Jan 19, 2026 | 435.30 | 518.00 | 435.30 | 469.85 | 469.85 | 1.84% | 832 |
| Jan 16, 2026 | 483.00 | 483.00 | 450.00 | 461.35 | 461.35 | 3.87% | 143 |
| Jan 14, 2026 | 440.00 | 487.00 | 432.00 | 444.15 | 444.15 | -1.41% | 213 |
| Jan 13, 2026 | 459.25 | 459.25 | 445.00 | 450.50 | 450.50 | -1.91% | 51 |
| Jan 12, 2026 | 464.00 | 464.00 | 459.25 | 459.25 | 459.25 | -1.00% | 37 |
| Jan 9, 2026 | 485.00 | 488.95 | 455.00 | 463.90 | 463.90 | -4.35% | 480 |
| Jan 8, 2026 | 475.20 | 495.00 | 470.00 | 485.00 | 485.00 | 2.06% | 247 |
| Jan 7, 2026 | 487.50 | 487.50 | 475.00 | 475.20 | 475.20 | -1.00% | 5 |
| Jan 6, 2026 | 490.00 | 490.00 | 465.00 | 480.00 | 480.00 | -1.17% | 119 |
| Jan 5, 2026 | 487.20 | 515.00 | 467.50 | 485.70 | 485.70 | -0.29% | 730 |
| Jan 2, 2026 | 510.00 | 510.00 | 486.10 | 487.10 | 487.10 | -2.58% | 123 |
| Jan 1, 2026 | 520.00 | 520.00 | 500.00 | 500.00 | 500.00 | 1.93% | 3 |
| Dec 31, 2025 | 480.00 | 513.00 | 480.00 | 490.55 | 490.55 | -2.57% | 8 |
| Dec 30, 2025 | 493.00 | 510.00 | 492.00 | 503.50 | 503.50 | 1.72% | 147 |
| Dec 29, 2025 | 478.00 | 533.90 | 478.00 | 495.00 | 495.00 | 6.11% | 229 |
| Dec 26, 2025 | 485.00 | 485.00 | 462.55 | 466.50 | 466.50 | -7.91% | 504 |
| Dec 24, 2025 | 519.15 | 530.00 | 487.00 | 506.55 | 506.55 | -2.43% | 375 |
| Dec 23, 2025 | 519.95 | 534.00 | 517.00 | 519.15 | 519.15 | -0.16% | 178 |
| Dec 22, 2025 | 510.95 | 528.95 | 495.00 | 520.00 | 520.00 | 1.76% | 186 |