Nitin Spinners Limited (BOM:532698)
India · Delayed Price · Currency is INR 418.30
+4.60 (1.11%)
At close: Apr 22, 2026
BOM:532698 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 417.15 | 423.90 | 412.90 | 413.70 | 413.70 | 0.06% | 3,123 |
| Apr 20, 2026 | 425.00 | 430.25 | 411.40 | 413.45 | 413.45 | -1.49% | 6,377 |
| Apr 17, 2026 | 415.00 | 424.40 | 399.70 | 419.70 | 419.70 | 2.38% | 9,467 |
| Apr 16, 2026 | 410.70 | 417.55 | 406.20 | 409.95 | 409.95 | 0.05% | 3,468 |
| Apr 15, 2026 | 410.00 | 414.70 | 406.00 | 409.75 | 409.75 | 2.03% | 4,029 |
| Apr 13, 2026 | 389.70 | 405.00 | 382.55 | 401.60 | 401.60 | 1.47% | 9,699 |
| Apr 10, 2026 | 387.00 | 398.70 | 386.05 | 395.80 | 395.80 | 3.11% | 10,493 |
| Apr 9, 2026 | 389.50 | 393.35 | 381.40 | 383.85 | 383.85 | -1.45% | 4,334 |
| Apr 8, 2026 | 395.00 | 398.95 | 388.05 | 389.50 | 389.50 | 1.12% | 6,435 |
| Apr 7, 2026 | 379.00 | 387.00 | 374.15 | 385.20 | 385.20 | 1.78% | 3,223 |
| Apr 6, 2026 | 371.15 | 385.00 | 366.40 | 378.45 | 378.45 | 0.26% | 10,507 |
| Apr 2, 2026 | 355.75 | 380.00 | 352.15 | 377.45 | 377.45 | 3.77% | 6,822 |
| Apr 1, 2026 | 353.15 | 365.00 | 353.15 | 363.75 | 363.75 | 5.80% | 4,239 |
| Mar 30, 2026 | 358.80 | 358.85 | 341.95 | 343.80 | 343.80 | -4.15% | 8,189 |
| Mar 27, 2026 | 364.30 | 367.15 | 357.00 | 358.70 | 358.70 | -3.26% | 11,996 |
| Mar 25, 2026 | 365.00 | 380.00 | 365.00 | 370.80 | 370.80 | 3.55% | 9,625 |
| Mar 24, 2026 | 363.65 | 368.30 | 353.40 | 358.10 | 358.10 | 1.20% | 7,185 |
| Mar 23, 2026 | 361.45 | 361.45 | 351.00 | 353.85 | 353.85 | -3.65% | 8,960 |
| Mar 20, 2026 | 362.40 | 374.50 | 360.45 | 367.25 | 367.25 | 1.35% | 2,140 |
| Mar 19, 2026 | 371.80 | 373.95 | 360.80 | 362.35 | 362.35 | -2.54% | 2,973 |
| Mar 18, 2026 | 374.50 | 381.30 | 370.00 | 371.80 | 371.80 | -0.79% | 4,655 |
| Mar 17, 2026 | 352.00 | 377.20 | 352.00 | 374.75 | 374.75 | 5.65% | 4,757 |
| 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 |