Nikita Papers Limited (NSE:NIKITA)
India · Delayed Price · Currency is INR 109.50
-2.00 (-1.79%)
At close: Mar 27, 2026
Nikita Papers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 115.90 | 115.90 | 107.00 | 109.50 | 109.50 | -1.79% | 104,400 |
| Mar 25, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | -3.88% | 54,000 |
| Mar 24, 2026 | 113.00 | 116.00 | 111.50 | 116.00 | 116.00 | 4.50% | 14,400 |
| Mar 23, 2026 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | -2.20% | 10,800 |
| Mar 20, 2026 | 118.50 | 118.50 | 113.00 | 113.50 | 113.50 | 1.75% | 88,800 |
| Mar 19, 2026 | 110.00 | 111.55 | 110.00 | 111.55 | 111.55 | -5.47% | 2,400 |
| Mar 18, 2026 | 129.70 | 129.70 | 115.05 | 118.00 | 118.00 | 2.61% | 18,000 |
| Mar 17, 2026 | 112.50 | 115.00 | 112.50 | 115.00 | 115.00 | 2.45% | 22,800 |
| Mar 13, 2026 | 116.00 | 116.00 | 110.00 | 112.25 | 112.25 | -2.81% | 22,800 |
| Mar 12, 2026 | 112.00 | 115.50 | 110.95 | 115.50 | 115.50 | 0.43% | 44,400 |
| Mar 11, 2026 | 119.95 | 120.00 | 114.10 | 115.00 | 115.00 | -0.48% | 230,400 |
| Mar 9, 2026 | 112.05 | 118.00 | 112.05 | 115.55 | 115.55 | -2.08% | 8,400 |
| Mar 6, 2026 | 122.00 | 122.00 | 118.00 | 118.00 | 118.00 | - | 3,600 |
| Mar 5, 2026 | 118.95 | 120.00 | 118.00 | 118.00 | 118.00 | -2.07% | 22,800 |
| Mar 4, 2026 | 112.05 | 120.50 | 112.05 | 120.50 | 120.50 | 1.26% | 7,200 |
| Mar 2, 2026 | 117.00 | 120.50 | 117.00 | 119.00 | 119.00 | -0.42% | 66,000 |
| Feb 27, 2026 | 116.00 | 119.50 | 115.40 | 119.50 | 119.50 | -4.25% | 24,000 |
| Feb 25, 2026 | 128.00 | 128.00 | 123.00 | 124.80 | 124.80 | -0.16% | 6,000 |
| Feb 24, 2026 | 125.10 | 125.10 | 124.00 | 125.00 | 125.00 | -4.94% | 27,600 |
| Feb 23, 2026 | 135.00 | 138.00 | 127.00 | 131.50 | 131.50 | -1.42% | 70,800 |
| Feb 20, 2026 | 135.05 | 135.05 | 133.25 | 133.40 | 133.40 | -4.06% | 7,200 |
| Feb 19, 2026 | 135.00 | 141.00 | 135.00 | 139.05 | 139.05 | 2.85% | 28,800 |
| Feb 18, 2026 | 129.00 | 135.95 | 121.05 | 135.20 | 135.20 | 3.25% | 26,400 |
| Feb 17, 2026 | 125.10 | 130.95 | 120.05 | 130.95 | 130.95 | -2.39% | 13,200 |
| Feb 16, 2026 | 116.25 | 137.00 | 116.25 | 134.15 | 134.15 | 15.40% | 158,400 |
| Feb 13, 2026 | 117.00 | 118.80 | 115.50 | 116.25 | 116.25 | -0.64% | 96,000 |
| Feb 12, 2026 | 116.75 | 117.55 | 116.50 | 117.00 | 117.00 | -2.54% | 106,800 |
| Feb 11, 2026 | 122.15 | 122.15 | 118.45 | 120.05 | 120.05 | -0.33% | 146,400 |
| Feb 10, 2026 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | -0.78% | 1,200 |
| Feb 9, 2026 | 113.50 | 124.00 | 112.50 | 121.40 | 121.40 | 6.96% | 27,600 |
| Feb 6, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 0.89% | 3,600 |
| Feb 5, 2026 | 116.60 | 116.60 | 110.00 | 112.50 | 112.50 | -3.02% | 70,800 |
| Feb 4, 2026 | 117.60 | 117.60 | 116.00 | 116.00 | 116.00 | -0.09% | 3,600 |
| Feb 3, 2026 | 117.00 | 118.00 | 113.20 | 116.10 | 116.10 | -0.51% | 130,800 |
| Feb 2, 2026 | 116.50 | 116.75 | 108.55 | 116.70 | 116.70 | 2.37% | 8,400 |
| Feb 1, 2026 | 114.80 | 115.00 | 114.00 | 114.00 | 114.00 | 3.26% | 13,200 |
| Jan 30, 2026 | 110.70 | 110.70 | 110.10 | 110.40 | 110.40 | -4.75% | 2,400 |
| Jan 29, 2026 | 120.00 | 120.00 | 114.00 | 115.90 | 115.90 | 1.05% | 24,000 |
| Jan 28, 2026 | 129.00 | 129.70 | 112.00 | 114.70 | 114.70 | 0.39% | 228,000 |
| Jan 27, 2026 | 117.10 | 119.00 | 112.00 | 114.25 | 114.25 | -3.18% | 601,200 |
| Jan 23, 2026 | 124.00 | 124.00 | 118.00 | 118.00 | 118.00 | -4.84% | 27,600 |
| Jan 22, 2026 | 119.00 | 124.90 | 119.00 | 124.00 | 124.00 | 4.20% | 6,000 |
| Jan 21, 2026 | 118.55 | 125.00 | 113.00 | 119.00 | 119.00 | 0.38% | 136,800 |
| Jan 20, 2026 | 115.10 | 128.90 | 112.00 | 118.55 | 118.55 | -8.81% | 13,200 |
| Jan 19, 2026 | 130.70 | 141.00 | 130.00 | 130.00 | 130.00 | -1.52% | 86,400 |
| Jan 16, 2026 | 138.50 | 141.00 | 130.00 | 132.00 | 132.00 | -2.69% | 91,200 |
| Jan 14, 2026 | 128.85 | 135.65 | 128.85 | 135.65 | 135.65 | 4.99% | 13,200 |
| Jan 13, 2026 | 130.00 | 130.00 | 129.20 | 129.20 | 129.20 | -5.00% | 3,600 |
| Jan 12, 2026 | 134.00 | 136.00 | 129.00 | 136.00 | 136.00 | 1.99% | 7,200 |
| Jan 9, 2026 | 127.60 | 133.35 | 121.25 | 133.35 | 133.35 | 5.00% | 10,800 |