Nitin Spinners Limited (BOM:532698)
India · Delayed Price · Currency is INR 354.70
-5.05 (-1.40%)
At close: Mar 16, 2026
Nitin Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 354.75 | 358.70 | 349.70 | 354.70 | 354.70 | -1.40% | 4,692 |
| Mar 13, 2026 | 361.05 | 362.00 | 347.95 | 359.75 | 359.75 | -0.15% | 5,295 |
| Mar 12, 2026 | 352.40 | 363.85 | 349.60 | 360.30 | 360.30 | -0.12% | 7,056 |
| Mar 11, 2026 | 358.50 | 363.30 | 355.30 | 360.75 | 360.75 | 0.66% | 3,388 |
| Mar 10, 2026 | 357.60 | 364.05 | 353.40 | 358.40 | 358.40 | 0.25% | 29,221 |
| Mar 9, 2026 | 371.85 | 371.85 | 355.70 | 357.50 | 357.50 | -4.04% | 4,364 |
| Mar 6, 2026 | 373.70 | 377.35 | 370.45 | 372.55 | 372.55 | -0.51% | 5,630 |
| Mar 5, 2026 | 362.30 | 377.35 | 362.30 | 374.45 | 374.45 | 3.37% | 8,945 |
| Mar 4, 2026 | 374.00 | 376.00 | 359.75 | 362.25 | 362.25 | -3.94% | 22,479 |
| Mar 2, 2026 | 373.05 | 382.35 | 373.00 | 377.10 | 377.10 | -0.74% | 25,553 |
| Feb 27, 2026 | 384.05 | 385.30 | 379.20 | 379.90 | 379.90 | -1.05% | 7,078 |
| Feb 26, 2026 | 388.20 | 390.00 | 382.35 | 383.95 | 383.95 | -1.08% | 12,785 |
| Feb 25, 2026 | 392.75 | 396.05 | 383.95 | 388.15 | 388.15 | 0.94% | 56,777 |
| Feb 24, 2026 | 394.65 | 395.00 | 378.10 | 384.55 | 384.55 | -0.35% | 44,919 |
| Feb 23, 2026 | 384.75 | 407.75 | 378.05 | 385.90 | 385.90 | -0.10% | 515,437 |
| Feb 20, 2026 | 379.95 | 426.95 | 374.30 | 386.30 | 386.30 | 2.18% | 4,188,941 |
| Feb 19, 2026 | 339.30 | 392.25 | 339.30 | 378.05 | 378.05 | 11.44% | 984,683 |
| Feb 18, 2026 | 336.05 | 340.60 | 336.05 | 339.25 | 339.25 | -0.80% | 1,015 |
| Feb 17, 2026 | 336.60 | 343.80 | 333.55 | 342.00 | 342.00 | 1.63% | 2,352 |
| Feb 16, 2026 | 331.90 | 339.15 | 330.00 | 336.50 | 336.50 | -0.28% | 1,876 |
| 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 |