Nitin Castings Limited (BOM:508875)
India · Delayed Price · Currency is INR 461.35
+17.20 (3.87%)
At close: Jan 16, 2026
Nitin Castings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | -0.19% | 20 |
| Dec 17, 2025 | 486.05 | 513.00 | 486.05 | 511.95 | 511.95 | -1.35% | 4 |
| Dec 16, 2025 | 521.00 | 529.80 | 518.95 | 518.95 | 518.95 | -0.39% | 13 |
| Dec 12, 2025 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | 1.36% | 1 |
| Dec 11, 2025 | 475.05 | 514.90 | 475.05 | 514.00 | 514.00 | 2.81% | 13 |
| Dec 10, 2025 | 500.05 | 500.05 | 486.05 | 499.95 | 499.95 | -3.29% | 119 |
| Dec 9, 2025 | 470.00 | 523.50 | 470.00 | 516.95 | 516.95 | 4.02% | 125 |
| Dec 8, 2025 | 496.95 | 496.95 | 496.95 | 496.95 | 496.95 | - | 1 |
| Dec 5, 2025 | 490.00 | 497.00 | 490.00 | 496.95 | 496.95 | 0.79% | 75 |
| Dec 4, 2025 | 475.00 | 499.00 | 475.00 | 493.05 | 493.05 | 0.63% | 122 |
| Dec 2, 2025 | 492.00 | 492.00 | 489.95 | 489.95 | 489.95 | -0.57% | 60 |
| Dec 1, 2025 | 494.00 | 494.00 | 492.75 | 492.75 | 492.75 | -0.34% | 23 |
| Nov 28, 2025 | 485.00 | 494.50 | 480.25 | 494.45 | 494.45 | 1.95% | 15 |
| Nov 27, 2025 | 479.00 | 496.85 | 477.00 | 485.00 | 485.00 | -2.51% | 580 |
| Nov 25, 2025 | 474.95 | 497.50 | 474.95 | 497.50 | 497.50 | 4.74% | 27 |
| Nov 24, 2025 | 435.30 | 479.40 | 435.30 | 475.00 | 475.00 | 0.70% | 163 |
| Nov 21, 2025 | 486.00 | 491.00 | 470.05 | 471.70 | 471.70 | -4.70% | 397 |
| Nov 20, 2025 | 490.05 | 504.70 | 488.40 | 494.95 | 494.95 | 1.39% | 110 |
| Nov 19, 2025 | 502.75 | 514.90 | 485.70 | 488.15 | 488.15 | -2.90% | 130 |
| Nov 18, 2025 | 505.10 | 505.10 | 485.70 | 502.75 | 502.75 | -1.88% | 218 |
| Nov 17, 2025 | 505.10 | 538.90 | 495.00 | 512.40 | 512.40 | -2.65% | 780 |
| Nov 14, 2025 | 511.00 | 531.95 | 511.00 | 526.35 | 526.35 | 3.01% | 721 |
| Nov 13, 2025 | 506.00 | 511.00 | 493.00 | 510.95 | 510.95 | -0.05% | 432 |
| Nov 12, 2025 | 500.00 | 518.95 | 500.00 | 511.20 | 511.20 | -1.67% | 363 |
| Nov 11, 2025 | 504.95 | 534.95 | 501.00 | 519.90 | 519.90 | 2.96% | 377 |
| Nov 10, 2025 | 495.00 | 505.00 | 490.85 | 504.95 | 504.95 | 3.70% | 207 |
| Nov 7, 2025 | 481.00 | 495.00 | 481.00 | 486.95 | 486.95 | -0.04% | 279 |
| Nov 6, 2025 | 510.00 | 510.00 | 485.50 | 487.15 | 487.15 | -3.17% | 417 |
| Nov 4, 2025 | 500.00 | 515.00 | 495.00 | 503.10 | 503.10 | -2.69% | 53 |