Nitin Spinners Limited (BOM:532698)
India · Delayed Price · Currency is INR 615.40
-1.10 (-0.18%)
At close: Oct 7, 2026
BOM:532698 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 618.40 | 618.55 | 611.00 | 615.40 | 615.40 | -0.18% | 2,433 |
| Oct 6, 2026 | 603.15 | 620.35 | 603.10 | 616.50 | 616.50 | 2.06% | 3,209 |
| Oct 5, 2026 | 610.95 | 611.05 | 596.10 | 604.05 | 604.05 | 1.31% | 5,096 |
| Oct 1, 2026 | 601.75 | 601.75 | 578.95 | 596.25 | 596.25 | -0.34% | 6,620 |
| Sep 30, 2026 | 609.70 | 613.25 | 596.30 | 598.30 | 598.30 | -0.99% | 5,628 |
| Sep 29, 2026 | 599.65 | 612.10 | 594.10 | 604.30 | 604.30 | 1.16% | 8,323 |
| Sep 28, 2026 | 609.65 | 610.75 | 593.00 | 597.35 | 597.35 | -2.15% | 1,758 |
| Sep 25, 2026 | 606.50 | 614.95 | 605.00 | 610.45 | 610.45 | 0.64% | 1,940 |
| Sep 24, 2026 | 614.70 | 622.00 | 600.45 | 606.55 | 606.55 | -1.77% | 1,971 |
| Sep 23, 2026 | 608.00 | 620.00 | 608.00 | 617.50 | 617.50 | 1.45% | 2,558 |
| Sep 22, 2026 | 610.00 | 617.45 | 606.70 | 608.70 | 608.70 | -0.27% | 1,734 |
| Sep 21, 2026 | 621.00 | 627.55 | 607.60 | 610.35 | 610.35 | -1.52% | 12,293 |
| Sep 18, 2026 | 618.45 | 628.95 | 612.50 | 619.80 | 619.80 | 0.24% | 2,862 |
| Sep 17, 2026 | 631.20 | 634.95 | 615.00 | 618.30 | 618.30 | -1.39% | 3,832 |
| Sep 16, 2026 | 639.10 | 639.10 | 614.75 | 627.00 | 627.00 | -2.67% | 9,411 |
| Sep 15, 2026 | 657.95 | 665.70 | 639.50 | 644.20 | 644.20 | -1.10% | 10,556 |
| 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 |