Nikita Papers Limited (NSE:NIKITA)
India · Delayed Price · Currency is INR 124.00
+5.00 (4.20%)
At close: Jan 22, 2026
Nikita Papers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 131.50 | 131.50 | 127.00 | 127.00 | 127.00 | -4.76% | 2,400 |
| Jan 7, 2026 | 136.00 | 136.00 | 132.00 | 133.35 | 133.35 | -3.30% | 12,000 |
| Jan 6, 2026 | 137.00 | 138.00 | 134.05 | 137.90 | 137.90 | -2.20% | 16,800 |
| Jan 5, 2026 | 135.00 | 141.00 | 135.00 | 141.00 | 141.00 | 1.44% | 2,400 |
| Jan 1, 2026 | 140.50 | 140.50 | 139.00 | 139.00 | 139.00 | 3.23% | 2,400 |
| Dec 31, 2025 | 134.65 | 134.65 | 134.65 | 134.65 | 134.65 | -0.26% | 1,200 |
| Dec 30, 2025 | 131.20 | 135.00 | 131.20 | 135.00 | 135.00 | -1.32% | 3,600 |
| Dec 29, 2025 | 136.30 | 137.00 | 136.30 | 136.80 | 136.80 | -4.30% | 96,000 |
| Dec 26, 2025 | 138.50 | 142.95 | 137.00 | 142.95 | 142.95 | -0.83% | 106,800 |
| Dec 24, 2025 | 136.75 | 147.50 | 135.20 | 144.15 | 144.15 | 1.30% | 97,200 |
| Dec 23, 2025 | 149.75 | 150.05 | 142.30 | 142.30 | 142.30 | -4.97% | 27,600 |
| Dec 22, 2025 | 149.00 | 149.75 | 149.00 | 149.75 | 149.75 | -0.07% | 33,600 |
| Dec 19, 2025 | 145.25 | 149.85 | 145.25 | 149.85 | 149.85 | 3.67% | 2,400 |
| Dec 18, 2025 | 150.50 | 150.50 | 144.55 | 144.55 | 144.55 | -3.89% | 7,200 |
| Dec 17, 2025 | 155.00 | 156.00 | 150.00 | 150.40 | 150.40 | 0.23% | 36,000 |
| Dec 16, 2025 | 147.00 | 150.15 | 146.00 | 150.05 | 150.05 | 1.39% | 9,600 |
| Dec 15, 2025 | 149.95 | 149.95 | 148.00 | 148.00 | 148.00 | -1.30% | 3,600 |
| Dec 12, 2025 | 150.00 | 153.00 | 147.00 | 149.95 | 149.95 | -0.43% | 44,400 |
| Dec 11, 2025 | 151.30 | 154.00 | 147.00 | 150.60 | 150.60 | 1.21% | 301,200 |
| Dec 10, 2025 | 148.00 | 150.00 | 147.00 | 148.80 | 148.80 | 0.47% | 24,000 |
| Dec 9, 2025 | 141.50 | 148.25 | 136.05 | 148.10 | 148.10 | 4.89% | 54,000 |
| Dec 8, 2025 | 134.50 | 141.20 | 132.00 | 141.20 | 141.20 | 4.98% | 38,400 |
| Dec 5, 2025 | 143.00 | 143.00 | 134.50 | 134.50 | 134.50 | -1.32% | 14,400 |
| Dec 4, 2025 | 136.00 | 136.30 | 136.00 | 136.30 | 136.30 | 4.97% | 38,400 |
| Dec 3, 2025 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | 4.97% | 14,400 |
| Dec 2, 2025 | 117.50 | 123.70 | 117.50 | 123.70 | 123.70 | 4.96% | 34,800 |
| Dec 1, 2025 | 122.50 | 122.50 | 117.00 | 117.85 | 117.85 | -3.08% | 22,800 |
| Nov 28, 2025 | 125.00 | 125.00 | 121.60 | 121.60 | 121.60 | -5.00% | 28,800 |
| Nov 27, 2025 | 127.50 | 128.00 | 127.50 | 128.00 | 128.00 | - | 10,800 |
| Nov 26, 2025 | 127.00 | 131.95 | 120.65 | 128.00 | 128.00 | 0.79% | 181,200 |
| Nov 25, 2025 | 125.00 | 127.00 | 124.00 | 127.00 | 127.00 | -0.39% | 14,400 |
| Nov 24, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - | 1,200 |
| Nov 21, 2025 | 126.50 | 131.65 | 126.50 | 127.50 | 127.50 | 1.27% | 68,400 |
| Nov 20, 2025 | 122.00 | 126.50 | 122.00 | 125.90 | 125.90 | 3.54% | 154,800 |
| Nov 19, 2025 | 117.00 | 124.95 | 116.00 | 121.60 | 121.60 | 0.50% | 147,600 |
| Nov 18, 2025 | 117.00 | 124.20 | 114.65 | 121.00 | 121.00 | 0.29% | 38,400 |
| Nov 17, 2025 | 112.70 | 120.75 | 112.70 | 120.65 | 120.65 | 4.91% | 274,800 |
| Nov 14, 2025 | 114.75 | 119.35 | 114.00 | 115.00 | 115.00 | -4.17% | 80,400 |
| Nov 13, 2025 | 121.00 | 130.00 | 118.85 | 120.00 | 120.00 | -4.08% | 94,800 |
| Nov 12, 2025 | 128.10 | 132.85 | 120.50 | 125.10 | 125.10 | -1.38% | 56,400 |