Nitin Castings Limited (BOM:508875)
India · Delayed Price · Currency is INR 550.00
-5.00 (-0.90%)
At close: May 25, 2026
Nitin Castings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 576.80 | 576.80 | 560.00 | 575.95 | 575.95 | 2.85% | 86 |
| Apr 30, 2026 | 559.00 | 560.00 | 559.00 | 560.00 | 560.00 | 0.08% | 25 |
| Apr 28, 2026 | 579.95 | 579.95 | 550.00 | 559.55 | 559.55 | -3.53% | 315 |
| Apr 27, 2026 | 550.00 | 580.00 | 550.00 | 580.00 | 580.00 | 6.03% | 4 |
| Apr 24, 2026 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | -5.67% | 1 |
| Apr 23, 2026 | 555.00 | 579.90 | 550.00 | 579.90 | 579.90 | -0.85% | 97 |
| Apr 21, 2026 | 568.00 | 584.85 | 565.60 | 584.85 | 584.85 | 1.37% | 41 |
| Apr 20, 2026 | 545.00 | 576.95 | 545.00 | 576.95 | 576.95 | - | 4 |
| Apr 17, 2026 | 567.00 | 576.95 | 567.00 | 576.95 | 576.95 | 0.34% | 13 |
| Apr 16, 2026 | 555.50 | 575.00 | 540.00 | 575.00 | 575.00 | 3.55% | 134 |
| Apr 15, 2026 | 551.15 | 555.30 | 551.15 | 555.30 | 555.30 | -3.76% | 2 |
| Apr 10, 2026 | 578.00 | 578.00 | 576.80 | 577.00 | 577.00 | -0.32% | 46 |
| Apr 9, 2026 | 561.00 | 578.85 | 560.05 | 578.85 | 578.85 | -0.01% | 11 |
| Apr 8, 2026 | 578.90 | 578.90 | 578.90 | 578.90 | 578.90 | -0.01% | 2 |
| Apr 7, 2026 | 540.20 | 578.95 | 540.20 | 578.95 | 578.95 | 1.94% | 41 |
| Apr 6, 2026 | 548.10 | 568.35 | 545.00 | 567.95 | 567.95 | -0.07% | 44 |
| Apr 2, 2026 | 551.10 | 578.65 | 551.10 | 568.35 | 568.35 | -1.81% | 33 |
| Apr 1, 2026 | 575.00 | 578.85 | 565.00 | 578.85 | 578.85 | 0.68% | 23 |
| Mar 30, 2026 | 555.00 | 579.95 | 551.00 | 574.95 | 574.95 | -0.64% | 11 |
| Mar 27, 2026 | 572.80 | 585.00 | 552.10 | 578.65 | 578.65 | 1.03% | 77 |
| Mar 25, 2026 | 544.95 | 589.80 | 544.95 | 572.75 | 572.75 | 1.92% | 465 |
| Mar 24, 2026 | 559.45 | 563.00 | 555.10 | 561.95 | 561.95 | 0.45% | 1,018 |
| Mar 23, 2026 | 559.95 | 565.00 | 547.05 | 559.45 | 559.45 | -0.58% | 638 |
| Mar 20, 2026 | 541.95 | 565.80 | 525.00 | 562.70 | 562.70 | 2.31% | 3,365 |
| Mar 19, 2026 | 535.00 | 555.00 | 527.20 | 550.00 | 550.00 | 0.62% | 998 |
| Mar 18, 2026 | 500.05 | 548.00 | 500.00 | 546.60 | 546.60 | 9.30% | 810 |
| Mar 17, 2026 | 480.50 | 514.00 | 480.50 | 500.10 | 500.10 | -2.81% | 92 |
| Mar 16, 2026 | 511.00 | 545.00 | 511.00 | 514.55 | 514.55 | -2.66% | 510 |
| Mar 13, 2026 | 548.00 | 558.00 | 525.40 | 528.60 | 528.60 | -3.28% | 114 |
| Mar 12, 2026 | 530.00 | 558.00 | 521.05 | 546.50 | 546.50 | 5.37% | 1,508 |
| Mar 11, 2026 | 534.25 | 558.00 | 502.20 | 518.65 | 518.65 | -2.92% | 336 |
| Mar 10, 2026 | 554.95 | 559.70 | 520.10 | 534.25 | 534.25 | -2.90% | 817 |
| Mar 9, 2026 | 539.85 | 557.95 | 513.15 | 550.20 | 550.20 | 0.99% | 616 |
| Mar 6, 2026 | 525.00 | 549.00 | 521.00 | 544.80 | 544.80 | 4.21% | 357 |
| Mar 5, 2026 | 532.00 | 560.00 | 520.05 | 522.80 | 522.80 | -4.01% | 241 |
| 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 |