Nitin Castings Limited (BOM:508875)
India · Delayed Price · Currency is INR 444.80
-5.20 (-1.16%)
At close: Nov 4, 2026
Nitin Castings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 450.00 | 450.00 | 427.50 | 444.80 | 444.80 | -1.16% | 262 |
| Nov 3, 2026 | 494.00 | 494.00 | 448.15 | 450.00 | 450.00 | -4.60% | 209 |
| Nov 2, 2026 | 474.90 | 474.90 | 471.00 | 471.70 | 471.70 | -0.67% | 18 |
| Oct 30, 2026 | 455.00 | 475.00 | 455.00 | 474.90 | 474.90 | 4.37% | 6 |
| Oct 29, 2026 | 449.00 | 459.90 | 428.00 | 455.00 | 455.00 | 1.11% | 175 |
| Oct 28, 2026 | 440.05 | 454.90 | 440.05 | 450.00 | 450.00 | 2.26% | 51 |
| Oct 27, 2026 | 450.00 | 450.00 | 413.20 | 440.05 | 440.05 | 1.18% | 63 |
| Oct 23, 2026 | 416.20 | 454.95 | 416.10 | 434.90 | 434.90 | -0.71% | 110 |
| Oct 22, 2026 | 437.95 | 438.00 | 437.95 | 438.00 | 438.00 | - | 38 |
| Oct 21, 2026 | 418.00 | 439.95 | 418.00 | 438.00 | 438.00 | -0.45% | 41 |
| Oct 19, 2026 | 435.00 | 447.00 | 418.00 | 440.00 | 440.00 | 0.23% | 87 |
| Oct 16, 2026 | 418.10 | 439.00 | 418.00 | 439.00 | 439.00 | 5.00% | 14 |
| Oct 15, 2026 | 420.30 | 439.95 | 418.10 | 418.10 | 418.10 | -4.98% | 51 |
| Oct 14, 2026 | 430.00 | 440.00 | 420.00 | 440.00 | 440.00 | -0.45% | 22 |
| Oct 13, 2026 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | -0.67% | 11 |
| Oct 12, 2026 | 426.00 | 447.80 | 425.60 | 445.00 | 445.00 | -0.67% | 40 |
| Oct 8, 2026 | 440.00 | 458.00 | 434.60 | 448.00 | 448.00 | 1.82% | 84 |
| Oct 7, 2026 | 425.00 | 450.00 | 407.55 | 440.00 | 440.00 | 2.56% | 424 |
| Oct 6, 2026 | 428.10 | 471.00 | 428.05 | 429.00 | 429.00 | -4.58% | 165 |
| Oct 5, 2026 | 496.65 | 496.65 | 449.35 | 449.60 | 449.60 | -4.95% | 618 |
| Oct 1, 2026 | 464.00 | 473.00 | 455.45 | 473.00 | 473.00 | -1.34% | 19 |
| Sep 30, 2026 | 471.90 | 480.00 | 436.00 | 479.40 | 479.40 | 4.67% | 128 |
| Sep 29, 2026 | 424.05 | 464.00 | 424.05 | 458.00 | 458.00 | 2.61% | 288 |
| Sep 28, 2026 | 472.90 | 472.90 | 446.35 | 446.35 | 446.35 | -4.99% | 249 |
| Sep 25, 2026 | 464.00 | 469.90 | 447.05 | 469.80 | 469.80 | 1.08% | 36 |
| Sep 24, 2026 | 456.30 | 479.90 | 447.05 | 464.80 | 464.80 | -0.68% | 370 |
| Sep 23, 2026 | 470.00 | 470.00 | 468.00 | 468.00 | 468.00 | 0.47% | 111 |
| Sep 22, 2026 | 455.50 | 470.00 | 455.50 | 465.80 | 465.80 | -1.92% | 206 |
| Sep 21, 2026 | 460.00 | 474.90 | 438.60 | 474.90 | 474.90 | 2.87% | 737 |
| Sep 18, 2026 | 470.00 | 470.00 | 461.65 | 461.65 | 461.65 | -4.99% | 591 |
| Sep 17, 2026 | 500.05 | 525.00 | 475.00 | 485.90 | 485.90 | -2.82% | 764 |
| Sep 16, 2026 | 506.70 | 506.70 | 481.50 | 500.00 | 500.00 | -1.32% | 276 |
| Sep 15, 2026 | 480.00 | 527.55 | 477.35 | 506.70 | 506.70 | 0.85% | 10,237 |
| Sep 11, 2026 | 502.45 | 502.45 | 502.45 | 502.45 | 502.45 | 4.99% | 1,412 |
| Sep 10, 2026 | 478.55 | 478.55 | 478.55 | 478.55 | 478.55 | 4.99% | 1,412 |
| Sep 9, 2026 | 451.95 | 455.80 | 450.95 | 455.80 | 455.80 | 5.00% | 2,682 |
| Sep 8, 2026 | 434.00 | 434.20 | 394.10 | 434.10 | 434.10 | 4.97% | 3,174 |
| Sep 7, 2026 | 409.90 | 413.55 | 409.70 | 413.55 | 413.55 | 4.99% | 739 |
| 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 |