Nitin Spinners Limited (BOM:532698)
India · Delayed Price · Currency is INR 651.35
+4.05 (0.63%)
At close: Sep 11, 2026
BOM:532698 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 649.10 | 653.45 | 638.00 | 651.35 | 651.35 | 0.63% | 3,758 |
| Sep 10, 2026 | 655.35 | 665.00 | 635.30 | 650.30 | 647.30 | -0.13% | 7,443 |
| Sep 9, 2026 | 660.95 | 662.00 | 646.65 | 651.15 | 648.15 | -0.88% | 10,593 |
| Sep 8, 2026 | 626.60 | 663.25 | 620.00 | 656.90 | 653.87 | 4.93% | 18,402 |
| Sep 7, 2026 | 632.80 | 640.10 | 623.85 | 626.05 | 623.16 | -2.07% | 3,776 |
| Sep 4, 2026 | 646.75 | 646.75 | 632.75 | 639.30 | 636.35 | -0.02% | 2,031 |
| Sep 3, 2026 | 624.00 | 649.25 | 624.00 | 639.45 | 636.50 | 2.39% | 5,866 |
| Sep 2, 2026 | 630.00 | 638.25 | 617.95 | 624.55 | 621.67 | -0.90% | 5,735 |
| Sep 1, 2026 | 622.00 | 638.95 | 622.00 | 630.20 | 627.29 | 0.37% | 7,446 |
| Aug 31, 2026 | 619.10 | 640.00 | 619.10 | 627.85 | 624.95 | 0.47% | 8,328 |
| Aug 28, 2026 | 626.85 | 629.65 | 613.80 | 624.90 | 622.02 | 0.66% | 7,108 |
| Aug 27, 2026 | 628.95 | 632.80 | 617.45 | 620.80 | 617.94 | -0.81% | 7,318 |
| Aug 26, 2026 | 627.30 | 646.80 | 618.00 | 625.85 | 622.96 | 0.37% | 10,881 |
| Aug 25, 2026 | 580.65 | 626.85 | 579.15 | 623.55 | 620.67 | 7.39% | 25,991 |
| Aug 24, 2026 | 586.90 | 591.50 | 576.80 | 580.65 | 577.97 | -1.06% | 3,854 |
| Aug 21, 2026 | 588.60 | 590.45 | 581.35 | 586.90 | 584.19 | 0.15% | 2,363 |
| Aug 20, 2026 | 591.25 | 595.15 | 582.75 | 586.05 | 583.35 | 0.54% | 2,960 |
| Aug 19, 2026 | 611.75 | 616.95 | 580.20 | 582.90 | 580.21 | -3.95% | 13,146 |
| Aug 18, 2026 | 550.85 | 610.15 | 550.85 | 606.85 | 604.05 | 9.32% | 130,038 |
| Aug 17, 2026 | 553.95 | 563.55 | 545.60 | 555.10 | 552.54 | 0.28% | 2,073 |
| Aug 14, 2026 | 536.05 | 558.55 | 536.05 | 553.55 | 551.00 | 4.06% | 10,944 |
| Aug 13, 2026 | 544.70 | 544.70 | 528.05 | 531.95 | 529.50 | -1.19% | 6,484 |
| Aug 12, 2026 | 566.95 | 566.95 | 536.20 | 538.35 | 535.87 | -4.18% | 7,302 |
| Aug 11, 2026 | 560.25 | 570.20 | 560.00 | 561.85 | 559.26 | 0.61% | 4,469 |
| Aug 10, 2026 | 586.00 | 598.65 | 554.75 | 558.45 | 555.87 | -2.96% | 50,406 |
| Aug 7, 2026 | 579.40 | 579.75 | 570.65 | 575.50 | 572.85 | 0.69% | 3,305 |
| Aug 6, 2026 | 579.95 | 589.50 | 566.00 | 571.55 | 568.91 | -1.18% | 4,297 |
| Aug 5, 2026 | 574.40 | 579.60 | 568.95 | 578.40 | 575.73 | 1.43% | 1,317 |
| Aug 4, 2026 | 579.85 | 583.95 | 569.55 | 570.25 | 567.62 | 0.02% | 2,569 |
| Aug 3, 2026 | 532.05 | 584.20 | 532.05 | 570.15 | 567.52 | 4.71% | 25,337 |
| Jul 31, 2026 | 526.40 | 550.00 | 526.40 | 544.50 | 541.99 | 3.42% | 3,745 |
| Jul 30, 2026 | 530.95 | 542.20 | 519.65 | 526.50 | 524.07 | -1.87% | 1,682 |
| Jul 29, 2026 | 534.45 | 541.80 | 534.45 | 536.55 | 534.07 | 0.46% | 1,333 |
| Jul 28, 2026 | 543.70 | 556.00 | 530.60 | 534.10 | 531.64 | -1.11% | 2,535 |
| Jul 27, 2026 | 536.55 | 547.10 | 535.70 | 540.10 | 537.61 | 0.67% | 2,493 |
| Jul 24, 2026 | 528.00 | 537.25 | 520.30 | 536.50 | 534.02 | 1.48% | 710 |
| Jul 23, 2026 | 530.70 | 535.45 | 527.00 | 528.70 | 526.26 | -1.09% | 2,715 |
| Jul 22, 2026 | 547.05 | 547.05 | 529.95 | 534.55 | 532.08 | -2.96% | 8,517 |
| Jul 21, 2026 | 545.60 | 553.30 | 542.55 | 550.85 | 548.31 | - | 3,786 |
| Jul 20, 2026 | 549.35 | 556.20 | 541.20 | 550.85 | 548.31 | -0.18% | 6,877 |
| Jul 17, 2026 | 546.85 | 552.95 | 540.00 | 551.85 | 549.30 | 0.38% | 1,755 |
| Jul 16, 2026 | 561.45 | 561.45 | 540.20 | 549.75 | 547.21 | -1.26% | 8,147 |
| Jul 15, 2026 | 557.05 | 573.85 | 551.45 | 556.75 | 554.18 | 0.35% | 9,771 |
| Jul 14, 2026 | 562.00 | 564.85 | 550.00 | 554.80 | 552.24 | -1.69% | 4,907 |
| Jul 13, 2026 | 535.85 | 566.00 | 535.85 | 564.35 | 561.75 | 3.88% | 6,552 |
| Jul 10, 2026 | 549.10 | 550.30 | 540.50 | 543.25 | 540.74 | -0.72% | 2,398 |
| Jul 9, 2026 | 547.80 | 555.70 | 546.20 | 547.20 | 544.68 | 1.22% | 1,640 |
| Jul 8, 2026 | 540.00 | 555.60 | 534.65 | 540.60 | 538.11 | -0.08% | 3,809 |
| Jul 7, 2026 | 564.70 | 564.70 | 538.25 | 541.05 | 538.55 | -3.36% | 4,741 |
| Jul 6, 2026 | 563.00 | 569.65 | 554.50 | 559.85 | 557.27 | -0.82% | 4,013 |