Nitin Spinners Limited (BOM:532698)
India · Delayed Price · Currency is INR 337.45
+5.35 (1.61%)
At close: Feb 13, 2026
Nitin Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 329.40 | 345.20 | 324.50 | 337.45 | 337.45 | 1.61% | 2,230 |
| Feb 12, 2026 | 333.90 | 335.05 | 330.50 | 332.10 | 332.10 | -0.51% | 3,047 |
| Feb 11, 2026 | 344.55 | 344.55 | 333.00 | 333.80 | 333.80 | -3.26% | 6,616 |
| Feb 10, 2026 | 350.00 | 350.00 | 337.65 | 345.05 | 345.05 | -2.46% | 8,880 |
| Feb 9, 2026 | 349.20 | 361.65 | 342.20 | 353.75 | 353.75 | 3.94% | 5,489 |
| Feb 6, 2026 | 341.10 | 341.95 | 337.95 | 340.35 | 340.35 | -0.21% | 3,190 |
| Feb 5, 2026 | 348.00 | 349.90 | 339.45 | 341.05 | 341.05 | -1.93% | 908 |
| Feb 4, 2026 | 360.00 | 360.00 | 344.10 | 347.75 | 347.75 | -0.30% | 11,716 |
| Feb 3, 2026 | 378.35 | 382.00 | 345.30 | 348.80 | 348.80 | 6.60% | 31,688 |
| Feb 2, 2026 | 319.00 | 327.75 | 315.80 | 327.20 | 327.20 | 0.52% | 1,380 |
| Feb 1, 2026 | 329.30 | 338.00 | 314.30 | 325.50 | 325.50 | -1.14% | 3,401 |
| Jan 30, 2026 | 323.80 | 332.55 | 323.75 | 329.25 | 329.25 | 1.31% | 1,495 |
| Jan 29, 2026 | 337.95 | 337.95 | 321.00 | 325.00 | 325.00 | -1.16% | 2,123 |
| Jan 28, 2026 | 344.95 | 344.95 | 327.85 | 328.80 | 328.80 | -0.86% | 10,054 |
| Jan 27, 2026 | 317.85 | 335.10 | 316.90 | 331.65 | 331.65 | 4.34% | 14,402 |
| Jan 23, 2026 | 306.05 | 321.30 | 306.05 | 317.85 | 317.85 | 1.60% | 2,137 |
| Jan 22, 2026 | 308.60 | 314.05 | 308.00 | 312.85 | 312.85 | 1.92% | 3,228 |
| Jan 21, 2026 | 305.05 | 310.10 | 302.35 | 306.95 | 306.95 | -0.36% | 3,227 |
| Jan 20, 2026 | 316.10 | 316.10 | 307.50 | 308.05 | 308.05 | -2.84% | 1,014 |
| Jan 19, 2026 | 325.25 | 325.25 | 316.30 | 317.05 | 317.05 | -3.09% | 3,289 |
| Jan 16, 2026 | 326.70 | 329.85 | 325.90 | 327.15 | 327.15 | 0.17% | 1,870 |
| Jan 14, 2026 | 322.75 | 327.65 | 321.95 | 326.60 | 326.60 | 0.76% | 1,020 |
| Jan 13, 2026 | 316.50 | 325.40 | 316.50 | 324.15 | 324.15 | 2.35% | 5,160 |
| Jan 12, 2026 | 305.00 | 317.90 | 305.00 | 316.70 | 316.70 | 1.54% | 4,223 |
| Jan 9, 2026 | 306.65 | 318.20 | 306.65 | 311.90 | 311.90 | -0.45% | 1,798 |
| Jan 8, 2026 | 315.65 | 315.65 | 312.95 | 313.30 | 313.30 | -0.76% | 2,619 |
| Jan 7, 2026 | 315.00 | 317.55 | 315.00 | 315.70 | 315.70 | -0.88% | 2,841 |
| Jan 6, 2026 | 315.95 | 319.30 | 312.85 | 318.50 | 318.50 | 0.43% | 1,275 |
| Jan 5, 2026 | 315.00 | 319.80 | 315.00 | 317.15 | 317.15 | -0.92% | 2,631 |
| Jan 2, 2026 | 314.35 | 321.00 | 313.90 | 320.10 | 320.10 | 0.77% | 2,018 |
| Jan 1, 2026 | 313.85 | 325.55 | 313.85 | 317.65 | 317.65 | 0.99% | 1,781 |
| Dec 31, 2025 | 314.75 | 317.20 | 313.40 | 314.55 | 314.55 | -0.69% | 2,551 |
| Dec 30, 2025 | 326.95 | 326.95 | 310.90 | 316.75 | 316.75 | 0.92% | 852 |
| Dec 29, 2025 | 318.25 | 318.25 | 313.00 | 313.85 | 313.85 | -0.99% | 1,469 |
| Dec 26, 2025 | 317.35 | 319.00 | 314.90 | 317.00 | 317.00 | -0.92% | 2,279 |
| Dec 24, 2025 | 323.70 | 324.70 | 317.40 | 319.95 | 319.95 | -1.16% | 1,074 |
| Dec 23, 2025 | 327.20 | 327.20 | 318.55 | 323.70 | 323.70 | 0.61% | 893 |
| Dec 22, 2025 | 322.25 | 323.10 | 321.25 | 321.75 | 321.75 | 0.23% | 3,417 |
| Dec 19, 2025 | 321.50 | 322.45 | 318.15 | 321.00 | 321.00 | -0.19% | 1,027 |
| Dec 18, 2025 | 317.05 | 322.00 | 315.55 | 321.60 | 321.60 | 0.16% | 2,002 |
| Dec 17, 2025 | 320.75 | 322.65 | 315.90 | 321.10 | 321.10 | 0.09% | 2,139 |
| Dec 16, 2025 | 311.30 | 322.00 | 310.35 | 320.80 | 320.80 | 2.69% | 2,713 |
| Dec 15, 2025 | 315.00 | 317.25 | 310.90 | 312.40 | 312.40 | -1.20% | 1,350 |
| Dec 12, 2025 | 313.00 | 319.35 | 313.00 | 316.20 | 316.20 | 0.67% | 126 |
| Dec 11, 2025 | 312.20 | 314.90 | 310.60 | 314.10 | 314.10 | 0.46% | 434 |
| Dec 10, 2025 | 312.50 | 318.00 | 312.10 | 312.65 | 312.65 | -0.54% | 5,278 |
| Dec 9, 2025 | 310.00 | 315.80 | 309.40 | 314.35 | 314.35 | 0.06% | 855 |
| Dec 8, 2025 | 319.00 | 319.00 | 311.65 | 314.15 | 314.15 | -1.57% | 1,182 |
| Dec 5, 2025 | 316.05 | 322.65 | 316.05 | 319.15 | 319.15 | -0.59% | 863 |
| Dec 4, 2025 | 319.40 | 323.00 | 319.00 | 321.05 | 321.05 | -0.16% | 5,384 |