NITCO Limited (BOM:532722)
India · Delayed Price · Currency is INR 125.40
-0.95 (-0.75%)
At close: Aug 22, 2025
NITCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 127.60 | 127.60 | 125.00 | 125.40 | 125.40 | -0.75% | 5,840 |
| Aug 21, 2025 | 125.05 | 129.20 | 125.05 | 126.35 | 126.35 | -1.75% | 9,032 |
| Aug 20, 2025 | 124.20 | 130.00 | 124.20 | 128.60 | 128.60 | 2.35% | 23,869 |
| Aug 19, 2025 | 134.10 | 135.15 | 124.60 | 125.65 | 125.65 | -5.84% | 37,385 |
| Aug 18, 2025 | 127.60 | 134.50 | 127.55 | 133.45 | 133.45 | 5.00% | 12,657 |
| Aug 14, 2025 | 133.65 | 135.15 | 126.15 | 127.10 | 127.10 | -4.33% | 40,333 |
| Aug 13, 2025 | 130.60 | 136.10 | 130.00 | 132.85 | 132.85 | 2.79% | 27,884 |
| Aug 12, 2025 | 139.95 | 141.95 | 128.20 | 129.25 | 129.25 | -0.27% | 70,712 |
| Aug 11, 2025 | 125.00 | 135.05 | 121.60 | 129.60 | 129.60 | 5.54% | 61,378 |
| Aug 8, 2025 | 119.30 | 125.25 | 119.30 | 122.80 | 122.80 | -1.17% | 6,672 |
| Aug 7, 2025 | 125.05 | 126.60 | 122.40 | 124.25 | 124.25 | 0.53% | 8,630 |
| Aug 6, 2025 | 124.35 | 127.10 | 121.90 | 123.60 | 123.60 | -0.68% | 12,784 |
| Aug 5, 2025 | 126.05 | 127.95 | 123.15 | 124.45 | 124.45 | -0.44% | 5,727 |
| Aug 4, 2025 | 125.75 | 127.35 | 122.45 | 125.00 | 125.00 | -0.71% | 11,141 |
| Aug 1, 2025 | 129.00 | 130.30 | 124.50 | 125.90 | 125.90 | -2.40% | 42,581 |
| Jul 31, 2025 | 128.50 | 131.50 | 128.05 | 129.00 | 129.00 | -1.34% | 8,007 |
| Jul 30, 2025 | 137.85 | 137.85 | 129.60 | 130.75 | 130.75 | -1.58% | 8,780 |
| Jul 29, 2025 | 128.25 | 134.80 | 128.25 | 132.85 | 132.85 | - | 14,366 |
| Jul 28, 2025 | 132.00 | 137.80 | 130.35 | 132.85 | 132.85 | -0.78% | 17,055 |
| Jul 25, 2025 | 131.95 | 135.30 | 127.85 | 133.90 | 133.90 | -0.48% | 64,018 |
| Jul 24, 2025 | 142.00 | 142.55 | 134.55 | 134.55 | 134.55 | -4.98% | 53,919 |
| Jul 23, 2025 | 142.80 | 143.25 | 140.00 | 141.60 | 141.60 | -0.14% | 17,551 |
| Jul 22, 2025 | 144.30 | 145.00 | 141.50 | 141.80 | 141.80 | -1.60% | 9,369 |
| Jul 21, 2025 | 142.35 | 146.35 | 142.35 | 144.10 | 144.10 | 1.23% | 6,038 |
| Jul 18, 2025 | 142.25 | 144.30 | 141.65 | 142.35 | 142.35 | -0.42% | 13,573 |
| Jul 17, 2025 | 146.85 | 147.30 | 142.45 | 142.95 | 142.95 | -1.65% | 4,704 |
| Jul 16, 2025 | 148.00 | 150.30 | 145.00 | 145.35 | 145.35 | -2.87% | 4,717 |
| Jul 15, 2025 | 151.40 | 151.60 | 148.15 | 149.65 | 149.65 | 0.57% | 27,293 |
| Jul 14, 2025 | 144.85 | 152.00 | 143.50 | 148.80 | 148.80 | 2.69% | 63,428 |
| Jul 11, 2025 | 145.50 | 149.50 | 142.95 | 144.90 | 144.90 | -0.82% | 18,321 |
| Jul 10, 2025 | 148.55 | 148.55 | 145.15 | 146.10 | 146.10 | -0.65% | 7,844 |
| Jul 9, 2025 | 149.55 | 152.30 | 145.30 | 147.05 | 147.05 | -1.51% | 12,021 |
| Jul 8, 2025 | 154.30 | 154.30 | 148.00 | 149.30 | 149.30 | -2.80% | 16,603 |
| Jul 7, 2025 | 155.50 | 155.50 | 149.10 | 153.60 | 153.60 | -0.36% | 9,624 |
| Jul 4, 2025 | 159.00 | 160.75 | 153.15 | 154.15 | 154.15 | -1.69% | 42,189 |
| Jul 3, 2025 | 163.90 | 164.00 | 156.15 | 156.80 | 156.80 | -2.46% | 27,832 |
| Jul 2, 2025 | 154.35 | 160.85 | 150.85 | 160.75 | 160.75 | 4.93% | 100,059 |
| Jul 1, 2025 | 152.45 | 155.70 | 151.00 | 153.20 | 153.20 | 3.30% | 99,257 |
| Jun 30, 2025 | 145.10 | 148.30 | 145.10 | 148.30 | 148.30 | 4.99% | 11,069 |
| Jun 27, 2025 | 135.85 | 142.05 | 135.05 | 141.25 | 141.25 | 4.40% | 24,547 |
| Jun 26, 2025 | 134.70 | 137.50 | 133.70 | 135.30 | 135.30 | 0.52% | 6,015 |
| Jun 25, 2025 | 134.65 | 138.10 | 132.90 | 134.60 | 134.60 | -0.30% | 4,456 |
| Jun 24, 2025 | 135.05 | 135.50 | 132.00 | 135.00 | 135.00 | 0.78% | 6,171 |
| Jun 23, 2025 | 130.00 | 135.50 | 130.00 | 133.95 | 133.95 | 2.92% | 22,862 |
| Jun 20, 2025 | 128.50 | 131.40 | 127.35 | 130.15 | 130.15 | 0.85% | 28,707 |
| Jun 19, 2025 | 132.15 | 132.50 | 126.20 | 129.05 | 129.05 | -2.53% | 40,518 |
| Jun 18, 2025 | 128.05 | 135.80 | 128.05 | 132.40 | 132.40 | -1.52% | 7,098 |
| Jun 17, 2025 | 135.85 | 137.60 | 133.65 | 134.45 | 134.45 | -1.90% | 7,859 |
| Jun 16, 2025 | 128.05 | 138.60 | 128.05 | 137.05 | 137.05 | 3.01% | 17,450 |
| Jun 13, 2025 | 136.85 | 138.45 | 131.20 | 133.05 | 133.05 | -2.85% | 23,453 |