Nitin Spinners Limited (BOM:532698)
India · Delayed Price · Currency is INR 330.90
-13.10 (-3.81%)
At close: Sep 12, 2025
Nitin Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 333.75 | 345.00 | 333.75 | 343.85 | 343.85 | 2.15% | 3,101 |
| Sep 15, 2025 | 333.90 | 338.95 | 331.00 | 336.60 | 336.60 | 1.72% | 2,380 |
| Sep 12, 2025 | 340.20 | 341.30 | 329.35 | 330.90 | 330.90 | -3.81% | 18,352 |
| Sep 11, 2025 | 345.55 | 346.90 | 336.90 | 344.00 | 344.00 | 1.50% | 13,382 |
| Sep 10, 2025 | 342.00 | 349.95 | 336.25 | 338.90 | 338.90 | 2.53% | 20,226 |
| Sep 9, 2025 | 333.45 | 333.45 | 329.00 | 330.55 | 330.55 | -0.59% | 874 |
| Sep 8, 2025 | 330.00 | 339.45 | 328.90 | 332.50 | 332.50 | 0.65% | 5,642 |
| Sep 5, 2025 | 335.00 | 335.00 | 327.10 | 330.35 | 330.35 | -1.26% | 11,920 |
| Sep 4, 2025 | 345.85 | 345.95 | 332.70 | 334.55 | 334.55 | 0.13% | 4,113 |
| Sep 3, 2025 | 339.75 | 341.85 | 331.85 | 334.10 | 334.10 | -2.01% | 4,161 |
| Sep 2, 2025 | 349.95 | 351.55 | 339.00 | 340.95 | 340.95 | -3.52% | 2,202 |
| Sep 1, 2025 | 334.60 | 357.80 | 334.60 | 353.40 | 353.40 | 1.68% | 5,309 |
| Aug 29, 2025 | 335.00 | 353.80 | 334.05 | 347.55 | 347.55 | 2.27% | 7,089 |
| Aug 28, 2025 | 333.00 | 342.00 | 329.00 | 339.85 | 336.85 | 1.57% | 10,094 |
| Aug 26, 2025 | 338.00 | 340.35 | 332.20 | 334.60 | 331.65 | -2.09% | 5,688 |
| Aug 25, 2025 | 343.00 | 353.00 | 339.20 | 341.75 | 338.73 | -2.68% | 4,447 |
| Aug 22, 2025 | 369.85 | 369.85 | 347.45 | 351.15 | 348.05 | 0.11% | 1,683 |
| Aug 21, 2025 | 350.05 | 357.25 | 350.00 | 350.75 | 347.65 | -1.68% | 4,953 |
| Aug 20, 2025 | 356.00 | 357.00 | 346.45 | 356.75 | 353.60 | 2.22% | 2,986 |
| Aug 19, 2025 | 346.95 | 357.10 | 338.45 | 349.00 | 345.92 | 3.50% | 18,757 |
| Aug 18, 2025 | 347.85 | 347.85 | 331.00 | 337.20 | 334.22 | 3.25% | 10,132 |
| Aug 14, 2025 | 333.75 | 334.55 | 325.00 | 326.60 | 323.72 | -2.20% | 4,478 |
| Aug 13, 2025 | 332.15 | 335.35 | 331.25 | 333.95 | 331.00 | 1.01% | 2,114 |
| Aug 12, 2025 | 331.00 | 339.80 | 330.00 | 330.60 | 327.68 | -1.84% | 9,870 |
| Aug 11, 2025 | 333.50 | 338.45 | 330.20 | 336.80 | 333.83 | 0.18% | 7,620 |
| Aug 8, 2025 | 366.05 | 366.05 | 332.95 | 336.20 | 333.23 | 0.52% | 8,523 |
| Aug 7, 2025 | 348.00 | 348.00 | 332.00 | 334.45 | 331.50 | -4.18% | 16,927 |
| Aug 6, 2025 | 349.75 | 356.00 | 338.65 | 349.05 | 345.97 | -0.19% | 9,506 |
| Aug 5, 2025 | 363.30 | 366.30 | 340.30 | 349.70 | 346.61 | -3.52% | 11,348 |
| Aug 4, 2025 | 362.25 | 367.45 | 359.20 | 362.45 | 359.25 | -0.62% | 2,517 |
| Aug 1, 2025 | 369.75 | 369.75 | 360.50 | 364.70 | 361.48 | -0.75% | 4,130 |
| Jul 31, 2025 | 371.55 | 372.00 | 364.75 | 367.45 | 364.21 | -2.51% | 7,480 |
| Jul 30, 2025 | 382.55 | 383.50 | 376.00 | 376.90 | 373.57 | -1.59% | 4,403 |
| Jul 29, 2025 | 381.65 | 385.05 | 376.30 | 383.00 | 379.62 | -0.08% | 5,784 |
| Jul 28, 2025 | 376.05 | 389.05 | 376.05 | 383.30 | 379.92 | 0.10% | 4,108 |
| Jul 25, 2025 | 394.35 | 394.75 | 382.10 | 382.90 | 379.52 | -3.04% | 4,580 |
| Jul 24, 2025 | 395.35 | 397.45 | 392.50 | 394.90 | 391.41 | 0.61% | 2,763 |
| Jul 23, 2025 | 398.85 | 398.85 | 391.60 | 392.50 | 389.04 | -1.08% | 2,877 |
| Jul 22, 2025 | 399.25 | 400.00 | 395.55 | 396.80 | 393.30 | -0.94% | 2,589 |
| Jul 21, 2025 | 386.00 | 403.00 | 386.00 | 400.55 | 397.01 | 3.17% | 6,878 |
| Jul 18, 2025 | 390.95 | 393.70 | 387.80 | 388.25 | 384.82 | -0.42% | 2,646 |
| Jul 17, 2025 | 391.00 | 394.40 | 387.00 | 389.90 | 386.46 | -0.32% | 6,100 |
| Jul 16, 2025 | 389.30 | 394.30 | 389.30 | 391.15 | 387.70 | 0.77% | 1,473 |
| Jul 15, 2025 | 389.50 | 391.50 | 381.45 | 388.15 | 384.72 | 1.50% | 4,608 |
| Jul 14, 2025 | 397.50 | 397.50 | 380.05 | 382.40 | 379.02 | -1.10% | 6,846 |
| Jul 11, 2025 | 396.75 | 399.75 | 384.00 | 386.65 | 383.24 | -1.88% | 3,977 |
| Jul 10, 2025 | 396.80 | 400.70 | 393.30 | 394.05 | 390.57 | -0.57% | 6,033 |
| Jul 9, 2025 | 408.00 | 408.00 | 394.10 | 396.30 | 392.80 | -0.14% | 1,030 |
| Jul 8, 2025 | 408.60 | 409.95 | 393.40 | 396.85 | 393.35 | 0.84% | 7,718 |
| Jul 7, 2025 | 393.20 | 398.10 | 389.70 | 393.55 | 390.08 | 0.08% | 7,676 |