Nikita Papers Limited (NSE:NIKITA)
India · Delayed Price · Currency is INR 101.00
-0.75 (-0.74%)
At close: May 8, 2026
Nikita Papers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 103.90 | 103.90 | 96.00 | 96.70 | 96.70 | -4.26% | 102,000 |
| May 8, 2026 | 105.45 | 113.00 | 100.00 | 101.00 | 101.00 | -0.74% | 205,200 |
| May 7, 2026 | 109.00 | 110.00 | 99.30 | 101.75 | 101.75 | -6.65% | 111,600 |
| May 6, 2026 | 109.95 | 110.00 | 107.10 | 109.00 | 109.00 | -0.86% | 87,600 |
| May 5, 2026 | 109.00 | 113.00 | 108.20 | 109.95 | 109.95 | - | 21,600 |
| May 4, 2026 | 120.80 | 120.80 | 108.00 | 109.95 | 109.95 | -8.98% | 220,800 |
| Apr 30, 2026 | 126.90 | 126.90 | 119.50 | 120.80 | 120.80 | -4.81% | 32,400 |
| Apr 29, 2026 | 128.00 | 129.70 | 123.00 | 126.90 | 126.90 | -1.36% | 21,600 |
| Apr 28, 2026 | 128.95 | 134.90 | 127.80 | 128.65 | 128.65 | 1.70% | 86,400 |
| Apr 27, 2026 | 125.00 | 132.85 | 125.00 | 126.50 | 126.50 | 5.02% | 123,600 |
| Apr 24, 2026 | 125.00 | 128.00 | 119.90 | 120.45 | 120.45 | -4.18% | 198,000 |
| Apr 23, 2026 | 125.95 | 133.65 | 122.50 | 125.70 | 125.70 | 3.03% | 98,400 |
| Apr 22, 2026 | 117.50 | 130.00 | 117.50 | 122.00 | 122.00 | 3.83% | 169,200 |
| Apr 21, 2026 | 118.00 | 119.00 | 116.00 | 117.50 | 117.50 | -0.42% | 22,800 |
| Apr 20, 2026 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | - | 3,600 |
| Apr 17, 2026 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | -1.67% | 2,400 |
| Apr 16, 2026 | 119.00 | 122.00 | 118.00 | 120.00 | 120.00 | 5.49% | 22,800 |
| Apr 15, 2026 | 113.85 | 115.00 | 110.35 | 113.75 | 113.75 | -0.09% | 26,400 |
| Apr 13, 2026 | 110.05 | 113.85 | 108.10 | 113.85 | 113.85 | 0.31% | 6,000 |
| Apr 10, 2026 | 112.00 | 114.00 | 112.00 | 113.50 | 113.50 | 0.80% | 13,200 |
| Apr 9, 2026 | 110.00 | 112.60 | 110.00 | 112.60 | 112.60 | 2.36% | 4,800 |
| Apr 8, 2026 | 108.10 | 110.00 | 108.10 | 110.00 | 110.00 | 3.68% | 2,400 |
| Apr 7, 2026 | 104.45 | 106.20 | 104.45 | 106.10 | 106.10 | -3.50% | 4,800 |
| Apr 6, 2026 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | -0.05% | 1,200 |
| Apr 2, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 2,400 |
| Apr 1, 2026 | 112.50 | 112.90 | 110.00 | 110.00 | 110.00 | -1.52% | 9,600 |
| Mar 30, 2026 | 113.80 | 113.80 | 109.00 | 111.70 | 111.70 | 2.01% | 4,800 |
| 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 |