NITCO Limited (BOM:532722)
India · Delayed Price · Currency is INR 82.42
+0.30 (0.37%)
At close: Dec 4, 2025
NITCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 81.37 | 82.78 | 81.37 | 81.97 | 81.97 | -0.55% | 3,370 |
| Dec 4, 2025 | 76.50 | 83.80 | 76.50 | 82.42 | 82.42 | 0.37% | 3,421 |
| Dec 3, 2025 | 85.41 | 85.53 | 81.00 | 82.12 | 82.12 | -4.00% | 13,840 |
| Dec 2, 2025 | 84.36 | 87.20 | 83.17 | 85.54 | 85.54 | 0.47% | 7,821 |
| Dec 1, 2025 | 88.87 | 92.00 | 85.00 | 85.14 | 85.14 | -3.25% | 7,260 |
| Nov 28, 2025 | 89.95 | 91.05 | 87.65 | 88.00 | 88.00 | -1.51% | 17,219 |
| Nov 27, 2025 | 89.80 | 90.00 | 86.20 | 89.35 | 89.35 | 2.52% | 14,813 |
| Nov 26, 2025 | 84.25 | 92.30 | 84.25 | 87.15 | 87.15 | 3.87% | 60,885 |
| Nov 25, 2025 | 82.00 | 89.30 | 81.70 | 83.90 | 83.90 | 3.13% | 74,784 |
| Nov 24, 2025 | 86.75 | 86.75 | 80.80 | 81.35 | 81.35 | -6.06% | 60,198 |
| Nov 21, 2025 | 88.90 | 90.15 | 85.05 | 86.60 | 86.60 | -3.29% | 12,647 |
| Nov 20, 2025 | 92.00 | 92.25 | 89.25 | 89.55 | 89.55 | -2.18% | 21,373 |
| Nov 19, 2025 | 91.80 | 92.20 | 91.40 | 91.55 | 91.55 | 0.38% | 5,676 |
| Nov 18, 2025 | 91.70 | 92.20 | 91.00 | 91.20 | 91.20 | -0.82% | 10,109 |
| Nov 17, 2025 | 93.15 | 94.15 | 91.70 | 91.95 | 91.95 | -0.27% | 4,923 |
| Nov 14, 2025 | 92.80 | 92.90 | 91.05 | 92.20 | 92.20 | -0.32% | 4,892 |
| Nov 13, 2025 | 92.80 | 94.80 | 92.10 | 92.50 | 92.50 | -2.06% | 12,327 |
| Nov 12, 2025 | 92.55 | 96.70 | 92.20 | 94.45 | 94.45 | 3.17% | 21,734 |
| Nov 11, 2025 | 92.05 | 92.95 | 91.00 | 91.55 | 91.55 | -0.87% | 23,792 |
| Nov 10, 2025 | 94.30 | 94.95 | 91.90 | 92.35 | 92.35 | -1.18% | 14,604 |
| Nov 7, 2025 | 93.00 | 96.50 | 89.80 | 93.45 | 93.45 | 0.70% | 41,738 |
| Nov 6, 2025 | 101.30 | 103.65 | 91.50 | 92.80 | 92.80 | -7.94% | 72,452 |
| Nov 4, 2025 | 100.75 | 104.95 | 98.80 | 100.80 | 100.80 | -0.20% | 47,305 |
| Nov 3, 2025 | 109.85 | 110.40 | 99.00 | 101.00 | 101.00 | -7.04% | 138,061 |
| Oct 31, 2025 | 111.05 | 112.55 | 108.25 | 108.65 | 108.65 | -1.67% | 22,190 |
| Oct 30, 2025 | 110.80 | 112.05 | 109.50 | 110.50 | 110.50 | 0.09% | 3,354 |
| Oct 29, 2025 | 111.85 | 111.85 | 109.25 | 110.40 | 110.40 | -0.76% | 19,762 |
| Oct 28, 2025 | 115.95 | 117.35 | 110.50 | 111.25 | 111.25 | -3.51% | 25,943 |
| Oct 27, 2025 | 109.10 | 118.15 | 109.10 | 115.30 | 115.30 | 4.53% | 59,194 |
| Oct 24, 2025 | 114.00 | 114.00 | 109.70 | 110.30 | 110.30 | -1.56% | 3,785 |
| Oct 23, 2025 | 113.00 | 115.45 | 111.90 | 112.05 | 112.05 | -0.84% | 14,835 |
| Oct 21, 2025 | 110.80 | 113.10 | 110.70 | 113.00 | 113.00 | 2.63% | 10,946 |
| Oct 20, 2025 | 108.25 | 110.75 | 107.60 | 110.10 | 110.10 | 1.24% | 17,808 |
| Oct 17, 2025 | 111.05 | 111.30 | 107.95 | 108.75 | 108.75 | -2.20% | 23,778 |
| Oct 16, 2025 | 110.30 | 113.60 | 108.95 | 111.20 | 111.20 | 1.28% | 11,466 |
| Oct 15, 2025 | 111.25 | 111.25 | 108.50 | 109.80 | 109.80 | -0.45% | 6,106 |
| Oct 14, 2025 | 112.05 | 112.25 | 105.40 | 110.30 | 110.30 | -1.43% | 22,391 |
| Oct 13, 2025 | 116.95 | 116.95 | 111.60 | 111.90 | 111.90 | -1.97% | 4,758 |
| Oct 10, 2025 | 107.00 | 117.30 | 105.85 | 114.15 | 114.15 | 6.68% | 41,006 |
| Oct 9, 2025 | 109.20 | 110.25 | 106.60 | 107.00 | 107.00 | -2.37% | 12,493 |
| Oct 8, 2025 | 112.50 | 112.50 | 109.00 | 109.60 | 109.60 | -1.08% | 9,550 |
| Oct 7, 2025 | 113.65 | 114.05 | 110.80 | 110.80 | 110.80 | -1.90% | 9,142 |
| Oct 6, 2025 | 114.75 | 115.65 | 112.60 | 112.95 | 112.95 | -1.57% | 8,705 |
| Oct 3, 2025 | 114.00 | 115.90 | 112.40 | 114.75 | 114.75 | 0.83% | 5,406 |
| Oct 1, 2025 | 115.35 | 116.65 | 112.70 | 113.80 | 113.80 | -1.68% | 9,756 |
| Sep 30, 2025 | 110.75 | 120.00 | 109.30 | 115.75 | 115.75 | 4.75% | 21,581 |
| Sep 29, 2025 | 111.70 | 113.40 | 108.50 | 110.50 | 110.50 | -0.85% | 9,758 |
| Sep 26, 2025 | 113.50 | 115.00 | 110.50 | 111.45 | 111.45 | -1.94% | 19,789 |
| Sep 25, 2025 | 115.70 | 116.50 | 113.30 | 113.65 | 113.65 | -1.86% | 10,215 |
| Sep 24, 2025 | 116.05 | 117.30 | 114.75 | 115.80 | 115.80 | -0.26% | 5,876 |