Nitin Castings Limited (BOM:508875)
India · Delayed Price · Currency is INR 552.10
-27.65 (-4.77%)
At close: Jul 3, 2026
Nitin Castings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |