Nitin Spinners Limited (BOM:532698)
India · Delayed Price · Currency is INR 586.90
+0.85 (0.15%)
At close: Aug 21, 2026
BOM:532698 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 588.60 | 590.45 | 581.35 | 586.90 | 586.90 | 0.15% | 2,363 |
| Aug 20, 2026 | 591.25 | 595.15 | 582.75 | 586.05 | 586.05 | 0.54% | 2,960 |
| Aug 19, 2026 | 611.75 | 616.95 | 580.20 | 582.90 | 582.90 | -3.95% | 13,146 |
| Aug 18, 2026 | 550.85 | 610.15 | 550.85 | 606.85 | 606.85 | 9.32% | 130,038 |
| Aug 17, 2026 | 553.95 | 563.55 | 545.60 | 555.10 | 555.10 | 0.28% | 2,073 |
| Aug 14, 2026 | 536.05 | 558.55 | 536.05 | 553.55 | 553.55 | 4.06% | 10,944 |
| Aug 13, 2026 | 544.70 | 544.70 | 528.05 | 531.95 | 531.95 | -1.19% | 6,484 |
| Aug 12, 2026 | 566.95 | 566.95 | 536.20 | 538.35 | 538.35 | -4.18% | 7,302 |
| Aug 11, 2026 | 560.25 | 570.20 | 560.00 | 561.85 | 561.85 | 0.61% | 4,459 |
| Aug 10, 2026 | 586.00 | 598.65 | 554.75 | 558.45 | 558.45 | -2.96% | 50,406 |
| Aug 7, 2026 | 579.40 | 579.75 | 570.65 | 575.50 | 575.50 | 0.69% | 3,305 |
| Aug 6, 2026 | 579.95 | 589.50 | 566.00 | 571.55 | 571.55 | -1.18% | 4,297 |
| Aug 5, 2026 | 574.40 | 579.60 | 568.95 | 578.40 | 578.40 | 1.43% | 1,317 |
| Aug 4, 2026 | 579.85 | 583.95 | 569.55 | 570.25 | 570.25 | 0.02% | 2,569 |
| Aug 3, 2026 | 532.05 | 584.20 | 532.05 | 570.15 | 570.15 | 4.71% | 25,337 |
| Jul 31, 2026 | 526.40 | 550.00 | 526.40 | 544.50 | 544.50 | 3.42% | 3,745 |
| Jul 30, 2026 | 530.95 | 542.20 | 519.65 | 526.50 | 526.50 | -1.87% | 1,682 |
| Jul 29, 2026 | 534.45 | 541.80 | 534.45 | 536.55 | 536.55 | 0.46% | 1,333 |
| Jul 28, 2026 | 543.70 | 556.00 | 530.60 | 534.10 | 534.10 | -1.11% | 2,535 |
| Jul 27, 2026 | 536.55 | 547.10 | 535.70 | 540.10 | 540.10 | 0.67% | 2,493 |
| Jul 24, 2026 | 528.00 | 537.25 | 520.30 | 536.50 | 536.50 | 1.48% | 710 |
| Jul 23, 2026 | 530.70 | 535.45 | 527.00 | 528.70 | 528.70 | -1.09% | 2,715 |
| Jul 22, 2026 | 547.05 | 547.05 | 529.95 | 534.55 | 534.55 | -2.96% | 8,517 |
| Jul 21, 2026 | 545.60 | 553.30 | 542.55 | 550.85 | 550.85 | - | 3,786 |
| Jul 20, 2026 | 549.35 | 556.20 | 541.20 | 550.85 | 550.85 | -0.18% | 6,877 |
| Jul 17, 2026 | 546.85 | 552.95 | 540.00 | 551.85 | 551.85 | 0.38% | 1,755 |
| Jul 16, 2026 | 561.45 | 561.45 | 540.20 | 549.75 | 549.75 | -1.26% | 8,147 |
| Jul 15, 2026 | 557.05 | 573.85 | 551.45 | 556.75 | 556.75 | 0.35% | 9,771 |
| Jul 14, 2026 | 562.00 | 564.85 | 550.00 | 554.80 | 554.80 | -1.69% | 4,907 |
| Jul 13, 2026 | 535.85 | 566.00 | 535.85 | 564.35 | 564.35 | 3.88% | 6,552 |
| Jul 10, 2026 | 549.10 | 550.30 | 540.50 | 543.25 | 543.25 | -0.72% | 2,398 |
| Jul 9, 2026 | 547.80 | 555.70 | 546.20 | 547.20 | 547.20 | 1.22% | 1,640 |
| Jul 8, 2026 | 540.00 | 555.60 | 534.65 | 540.60 | 540.60 | -0.08% | 3,809 |
| Jul 7, 2026 | 564.70 | 564.70 | 538.25 | 541.05 | 541.05 | -3.36% | 4,741 |
| Jul 6, 2026 | 563.00 | 569.65 | 554.50 | 559.85 | 559.85 | -0.82% | 4,013 |
| Jul 3, 2026 | 568.60 | 568.60 | 557.65 | 564.50 | 564.50 | 1.30% | 921 |
| Jul 2, 2026 | 555.00 | 562.30 | 550.20 | 557.25 | 557.25 | 0.33% | 3,838 |
| Jul 1, 2026 | 576.20 | 581.00 | 551.40 | 555.40 | 555.40 | -2.88% | 11,150 |
| Jun 30, 2026 | 560.95 | 576.25 | 556.20 | 571.85 | 571.85 | 1.94% | 7,290 |
| Jun 29, 2026 | 559.50 | 566.70 | 542.45 | 560.95 | 560.95 | 1.97% | 5,625 |
| Jun 25, 2026 | 570.90 | 570.90 | 543.15 | 550.10 | 550.10 | -2.89% | 7,193 |
| Jun 24, 2026 | 542.70 | 573.00 | 542.70 | 566.45 | 566.45 | 4.08% | 9,315 |
| Jun 23, 2026 | 559.05 | 559.05 | 541.05 | 544.25 | 544.25 | -2.49% | 8,123 |
| Jun 22, 2026 | 570.00 | 570.00 | 551.25 | 558.15 | 558.15 | -1.82% | 1,789 |
| Jun 19, 2026 | 561.00 | 573.45 | 555.35 | 568.50 | 568.50 | 1.29% | 6,506 |
| Jun 18, 2026 | 550.35 | 568.00 | 550.00 | 561.25 | 561.25 | 2.96% | 5,832 |
| Jun 17, 2026 | 551.00 | 552.25 | 543.70 | 545.10 | 545.10 | -0.75% | 2,583 |
| Jun 16, 2026 | 552.80 | 554.00 | 543.75 | 549.20 | 549.20 | 0.25% | 2,515 |
| Jun 15, 2026 | 569.50 | 569.50 | 546.35 | 547.85 | 547.85 | -2.03% | 9,492 |
| Jun 12, 2026 | 547.20 | 562.00 | 540.05 | 559.20 | 559.20 | 4.69% | 14,561 |