NITCO Limited (BOM:532722)
India · Delayed Price · Currency is INR 85.50
-1.33 (-1.53%)
At close: Apr 2, 2026
BOM:532722 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 85.00 | 87.38 | 82.56 | 85.50 | 85.50 | -1.53% | 43,012 |
| Apr 1, 2026 | 92.66 | 92.66 | 84.73 | 86.83 | 86.83 | -10.51% | 35,283 |
| Mar 30, 2026 | 88.18 | 99.00 | 83.69 | 97.03 | 97.03 | 11.07% | 258,732 |
| Mar 27, 2026 | 86.00 | 90.00 | 81.30 | 87.36 | 87.36 | 2.99% | 34,286 |
| Mar 25, 2026 | 80.76 | 88.90 | 80.76 | 84.82 | 84.82 | 2.92% | 36,687 |
| Mar 24, 2026 | 76.00 | 84.00 | 76.00 | 82.41 | 82.41 | 8.06% | 17,199 |
| Mar 23, 2026 | 80.99 | 84.29 | 75.57 | 76.26 | 76.26 | -5.99% | 21,583 |
| Mar 20, 2026 | 81.63 | 82.76 | 80.90 | 81.12 | 81.12 | -0.62% | 10,750 |
| Mar 19, 2026 | 77.72 | 85.70 | 77.72 | 81.63 | 81.63 | 3.20% | 48,621 |
| Mar 18, 2026 | 72.94 | 81.14 | 72.36 | 79.10 | 79.10 | 8.46% | 52,345 |
| Mar 17, 2026 | 66.20 | 73.08 | 66.20 | 72.93 | 72.93 | 9.21% | 10,349 |
| Mar 16, 2026 | 66.06 | 68.99 | 64.45 | 66.78 | 66.78 | 2.64% | 41,936 |
| Mar 13, 2026 | 67.70 | 68.22 | 64.20 | 65.06 | 65.06 | -3.90% | 48,671 |
| Mar 12, 2026 | 67.00 | 69.79 | 66.50 | 67.70 | 67.70 | -1.76% | 11,815 |
| Mar 11, 2026 | 69.90 | 71.92 | 68.35 | 68.91 | 68.91 | -1.30% | 8,936 |
| Mar 10, 2026 | 66.31 | 69.90 | 66.31 | 69.82 | 69.82 | 6.32% | 16,986 |
| Mar 9, 2026 | 70.99 | 70.99 | 65.16 | 65.67 | 65.67 | -6.85% | 26,751 |
| Mar 6, 2026 | 68.16 | 72.11 | 68.16 | 70.50 | 70.50 | 0.83% | 3,327 |
| Mar 5, 2026 | 70.00 | 70.95 | 67.00 | 69.92 | 69.92 | 2.10% | 56,981 |
| Mar 4, 2026 | 66.51 | 70.47 | 66.51 | 68.48 | 68.48 | -3.90% | 28,703 |
| Mar 2, 2026 | 72.74 | 74.20 | 70.31 | 71.26 | 71.26 | -4.54% | 24,375 |
| Feb 27, 2026 | 76.00 | 76.30 | 74.65 | 74.65 | 74.65 | -1.85% | 302 |
| Feb 26, 2026 | 74.10 | 77.60 | 74.10 | 76.06 | 76.06 | 0.80% | 3,713 |
| Feb 25, 2026 | 76.10 | 77.69 | 74.43 | 75.46 | 75.46 | -1.68% | 4,696 |
| Feb 24, 2026 | 79.70 | 79.73 | 76.30 | 76.75 | 76.75 | -2.08% | 6,651 |
| Feb 23, 2026 | 80.00 | 82.33 | 77.07 | 78.38 | 78.38 | -0.13% | 8,682 |
| Feb 20, 2026 | 75.41 | 80.21 | 75.41 | 78.48 | 78.48 | 2.13% | 8,780 |
| Feb 19, 2026 | 80.95 | 80.95 | 76.10 | 76.84 | 76.84 | -5.42% | 10,879 |
| Feb 18, 2026 | 80.19 | 81.34 | 80.00 | 81.24 | 81.24 | 0.31% | 5,469 |
| Feb 17, 2026 | 81.00 | 81.39 | 80.00 | 80.99 | 80.99 | 1.01% | 8,012 |
| Feb 16, 2026 | 81.55 | 81.80 | 79.69 | 80.18 | 80.18 | -0.45% | 3,126 |
| Feb 13, 2026 | 84.79 | 84.79 | 80.00 | 80.54 | 80.54 | -5.01% | 9,351 |
| Feb 12, 2026 | 87.12 | 87.12 | 83.00 | 84.79 | 84.79 | -0.73% | 15,514 |
| Feb 11, 2026 | 85.33 | 85.78 | 84.11 | 85.41 | 85.41 | -0.02% | 5,040 |
| Feb 10, 2026 | 87.54 | 87.72 | 85.18 | 85.43 | 85.43 | -0.96% | 1,851 |
| Feb 9, 2026 | 83.08 | 88.60 | 83.08 | 86.26 | 86.26 | 2.80% | 11,623 |
| Feb 6, 2026 | 83.55 | 84.60 | 82.60 | 83.91 | 83.91 | -0.96% | 4,988 |
| Feb 5, 2026 | 86.46 | 86.46 | 84.00 | 84.72 | 84.72 | -1.93% | 1,719 |
| Feb 4, 2026 | 85.55 | 88.90 | 84.49 | 86.39 | 86.39 | 0.57% | 6,913 |
| Feb 3, 2026 | 81.10 | 86.20 | 80.60 | 85.90 | 85.90 | 8.45% | 17,372 |
| Feb 2, 2026 | 78.55 | 82.10 | 77.00 | 79.21 | 79.21 | -1.19% | 5,839 |
| Feb 1, 2026 | 82.68 | 83.00 | 78.50 | 80.16 | 80.16 | -2.87% | 10,899 |
| Jan 30, 2026 | 80.00 | 83.90 | 80.00 | 82.53 | 82.53 | 2.89% | 10,220 |
| Jan 29, 2026 | 81.93 | 82.08 | 79.03 | 80.21 | 80.21 | -2.54% | 10,414 |
| Jan 28, 2026 | 76.00 | 82.58 | 76.00 | 82.30 | 82.30 | 5.27% | 14,168 |
| Jan 27, 2026 | 80.67 | 82.13 | 77.44 | 78.18 | 78.18 | -3.62% | 16,578 |
| Jan 23, 2026 | 88.24 | 88.24 | 78.01 | 81.12 | 81.12 | -6.35% | 17,451 |
| Jan 22, 2026 | 78.50 | 87.06 | 78.50 | 86.62 | 86.62 | 9.09% | 17,083 |
| Jan 21, 2026 | 81.45 | 82.79 | 79.00 | 79.40 | 79.40 | -4.00% | 35,970 |
| Jan 20, 2026 | 85.70 | 86.44 | 81.65 | 82.71 | 82.71 | -5.33% | 11,466 |