Nitin Castings Limited (BOM:508875)
India · Delayed Price · Currency is INR 393.90
+18.75 (5.00%)
At close: Sep 4, 2026
Nitin Castings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 393.50 | 393.90 | 381.00 | 393.90 | 393.90 | 5.00% | 1,438 |
| Sep 3, 2026 | 357.30 | 375.15 | 357.30 | 375.15 | 375.15 | 5.00% | 1,367 |
| Sep 2, 2026 | 358.95 | 362.70 | 350.00 | 357.30 | 357.30 | 3.43% | 1,285 |
| Sep 1, 2026 | 344.80 | 345.45 | 343.95 | 345.45 | 345.45 | 5.00% | 741 |
| Aug 31, 2026 | 329.00 | 329.00 | 317.05 | 329.00 | 329.00 | 4.99% | 1,512 |
| Aug 28, 2026 | 313.35 | 313.35 | 313.35 | 313.35 | 313.35 | 4.99% | 263 |
| Aug 27, 2026 | 298.00 | 298.45 | 296.80 | 298.45 | 298.45 | 5.00% | 1,010 |
| Aug 26, 2026 | 272.05 | 284.25 | 272.00 | 284.25 | 284.25 | 4.99% | 656 |
| Aug 25, 2026 | 271.55 | 283.95 | 260.00 | 270.75 | 270.75 | -0.29% | 1,328 |
| Aug 24, 2026 | 276.55 | 276.55 | 270.00 | 271.55 | 271.55 | 2.65% | 154 |
| Aug 21, 2026 | 264.30 | 283.95 | 264.30 | 264.55 | 264.55 | -4.91% | 4,426 |
| Aug 20, 2026 | 278.20 | 278.20 | 278.20 | 278.20 | 278.20 | -4.99% | 747 |
| Aug 19, 2026 | 288.10 | 300.00 | 285.60 | 292.80 | 292.80 | -2.59% | 1,615 |
| Aug 18, 2026 | 300.60 | 300.60 | 300.60 | 300.60 | 300.60 | -4.99% | 146 |
| Aug 17, 2026 | 316.40 | 316.40 | 316.40 | 316.40 | 316.40 | -5.00% | 202 |
| Aug 14, 2026 | 333.10 | 333.10 | 333.05 | 333.05 | 333.05 | -4.99% | 319 |
| Aug 13, 2026 | 350.55 | 350.55 | 350.55 | 350.55 | 350.55 | -4.99% | 550 |
| Aug 12, 2026 | 383.90 | 383.90 | 368.95 | 368.95 | 368.95 | -5.00% | 348 |
| Aug 11, 2026 | 425.00 | 425.00 | 388.35 | 388.35 | 388.35 | -10.00% | 7,640 |
| Aug 10, 2026 | 467.10 | 467.10 | 431.50 | 431.50 | 431.50 | -9.99% | 2,835 |
| Aug 7, 2026 | 453.70 | 531.00 | 453.70 | 479.40 | 479.40 | -3.63% | 3,300 |
| Aug 6, 2026 | 510.00 | 511.15 | 489.35 | 497.45 | 497.45 | -3.43% | 5,644 |
| Aug 5, 2026 | 512.75 | 532.95 | 507.15 | 515.10 | 515.10 | -3.50% | 6,186 |
| Aug 4, 2026 | 525.00 | 544.00 | 496.30 | 533.80 | 533.80 | 2.45% | 3,025 |
| Aug 3, 2026 | 501.20 | 544.00 | 501.05 | 521.05 | 521.05 | -0.13% | 959 |
| Jul 31, 2026 | 495.05 | 521.75 | 472.15 | 521.75 | 521.75 | 4.99% | 7,337 |
| Jul 30, 2026 | 500.00 | 544.95 | 496.95 | 496.95 | 496.95 | -5.00% | 578 |
| Jul 29, 2026 | 521.80 | 558.00 | 521.45 | 523.10 | 523.10 | -4.69% | 1,817 |
| Jul 28, 2026 | 523.85 | 550.00 | 497.70 | 548.85 | 548.85 | 4.77% | 625 |
| Jul 27, 2026 | 555.00 | 565.00 | 523.35 | 523.85 | 523.85 | -4.90% | 385 |
| 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 |