Nitin Castings Limited (BOM:508875)
India · Delayed Price · Currency is INR 550.85
-0.20 (-0.04%)
At close: Jul 24, 2026
Nitin Castings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 549.00 | 554.50 | 549.00 | 550.85 | 550.85 | -0.04% | 42 |
| Jul 23, 2026 | 525.00 | 559.85 | 525.00 | 551.05 | 551.05 | 1.74% | 21 |
| Jul 22, 2026 | 522.25 | 570.00 | 519.00 | 541.65 | 541.65 | -0.79% | 337 |
| Jul 21, 2026 | 521.00 | 546.00 | 495.30 | 545.95 | 545.95 | 4.93% | 155 |
| Jul 20, 2026 | 562.00 | 562.00 | 510.00 | 520.30 | 520.30 | -2.92% | 172 |
| Jul 17, 2026 | 534.00 | 558.50 | 520.00 | 535.95 | 535.95 | 0.37% | 290 |
| Jul 16, 2026 | 562.20 | 577.00 | 534.00 | 534.00 | 534.00 | -3.03% | 56 |
| Jul 15, 2026 | 561.45 | 561.50 | 541.55 | 550.70 | 550.70 | -3.39% | 76 |
| Jul 14, 2026 | 570.00 | 570.00 | 567.15 | 570.00 | 570.00 | -0.70% | 22 |
| Jul 13, 2026 | 541.05 | 574.00 | 540.00 | 574.00 | 574.00 | 1.23% | 44 |
| Jul 10, 2026 | 522.05 | 575.00 | 521.55 | 567.00 | 567.00 | 3.28% | 256 |
| Jul 9, 2026 | 549.35 | 549.35 | 533.00 | 549.00 | 549.00 | -0.56% | 5 |
| Jul 7, 2026 | 552.10 | 552.10 | 552.10 | 552.10 | 552.10 | - | 1 |
| Jul 3, 2026 | 552.10 | 552.10 | 552.10 | 552.10 | 552.10 | -4.77% | 8 |
| Jul 2, 2026 | 579.75 | 579.75 | 579.75 | 579.75 | 579.75 | 1.00% | 1 |
| Jul 1, 2026 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | 4.75% | 1 |
| Jun 30, 2026 | 560.00 | 560.00 | 532.00 | 547.95 | 547.95 | -2.15% | 1,079 |
| Jun 29, 2026 | 550.00 | 560.00 | 550.00 | 560.00 | 560.00 | - | 351 |
| Jun 25, 2026 | 540.00 | 560.00 | 540.00 | 560.00 | 560.00 | 0.91% | 96 |
| Jun 24, 2026 | 580.00 | 580.00 | 554.85 | 554.95 | 554.95 | -4.98% | 17 |
| Jun 22, 2026 | 587.00 | 587.00 | 580.00 | 584.05 | 584.05 | -0.62% | 309 |
| Jun 19, 2026 | 580.00 | 587.90 | 580.00 | 587.70 | 587.70 | 0.63% | 307 |
| Jun 18, 2026 | 560.00 | 584.90 | 536.10 | 584.00 | 584.00 | 4.18% | 53 |
| Jun 17, 2026 | 570.00 | 590.90 | 560.50 | 560.55 | 560.55 | -4.99% | 730 |
| Jun 16, 2026 | 539.60 | 590.00 | 539.60 | 590.00 | 590.00 | 3.87% | 5 |
| Jun 15, 2026 | 567.05 | 579.95 | 567.05 | 568.00 | 568.00 | -4.13% | 163 |
| Jun 12, 2026 | 578.95 | 599.90 | 578.95 | 592.45 | 592.45 | 2.19% | 91 |
| Jun 11, 2026 | 579.75 | 579.75 | 579.75 | 579.75 | 579.75 | -0.01% | 1 |
| Jun 10, 2026 | 575.00 | 584.50 | 575.00 | 579.80 | 579.80 | 0.83% | 51 |
| Jun 9, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 4.25% | 1 |
| Jun 8, 2026 | 604.95 | 604.95 | 551.55 | 551.55 | 551.55 | -4.86% | 84 |
| Jun 5, 2026 | 540.10 | 580.00 | 540.10 | 579.75 | 579.75 | 2.00% | 339 |
| Jun 4, 2026 | 529.00 | 575.00 | 529.00 | 568.40 | 568.40 | 7.25% | 242 |
| Jun 3, 2026 | 506.00 | 530.00 | 506.00 | 530.00 | 530.00 | 0.75% | 292 |
| Jun 2, 2026 | 526.05 | 583.00 | 526.00 | 526.05 | 526.05 | 0.09% | 57 |
| May 29, 2026 | 550.00 | 585.00 | 515.50 | 525.60 | 525.60 | -8.59% | 760 |
| May 27, 2026 | 547.00 | 585.00 | 540.00 | 575.00 | 575.00 | 4.93% | 80 |
| May 26, 2026 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | -0.36% | 28 |
| May 25, 2026 | 553.00 | 553.00 | 550.00 | 550.00 | 550.00 | -0.90% | 7 |
| May 22, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 5.71% | 7 |
| May 21, 2026 | 525.40 | 526.00 | 525.00 | 525.00 | 525.00 | - | 147 |
| May 20, 2026 | 550.00 | 550.00 | 525.00 | 525.00 | 525.00 | -4.55% | 9 |
| May 19, 2026 | 550.00 | 550.00 | 548.80 | 550.00 | 550.00 | -1.79% | 81 |
| May 14, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 1.82% | 1 |
| May 13, 2026 | 506.00 | 560.00 | 505.30 | 550.00 | 550.00 | 3.97% | 224 |
| May 12, 2026 | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | -0.97% | 5 |
| May 11, 2026 | 550.00 | 550.00 | 532.85 | 534.20 | 534.20 | -3.22% | 38 |
| May 8, 2026 | 567.15 | 577.50 | 552.00 | 552.00 | 552.00 | -3.16% | 238 |
| May 7, 2026 | 550.50 | 578.50 | 550.50 | 570.00 | 570.00 | -1.73% | 15 |
| May 5, 2026 | 570.00 | 584.85 | 570.00 | 580.05 | 580.05 | 0.71% | 218 |