Nikita Papers Limited (NSE:NIKITA)
India · Delayed Price · Currency is INR 73.50
+0.50 (0.68%)
At close: Jul 31, 2026
Nikita Papers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | 4,800 |
| Jul 30, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.80% | 1,200 |
| Jul 29, 2026 | 73.65 | 75.10 | 73.60 | 75.10 | 75.10 | 2.04% | 4,800 |
| Jul 28, 2026 | 75.30 | 78.65 | 73.60 | 73.60 | 73.60 | -2.19% | 20,400 |
| Jul 27, 2026 | 72.35 | 75.50 | 72.35 | 75.25 | 75.25 | 0.27% | 154,800 |
| Jul 24, 2026 | 78.00 | 78.00 | 75.00 | 75.05 | 75.05 | -4.88% | 39,600 |
| Jul 23, 2026 | 78.90 | 78.95 | 77.15 | 78.90 | 78.90 | 4.85% | 9,600 |
| Jul 22, 2026 | 76.00 | 76.00 | 75.25 | 75.25 | 75.25 | -3.53% | 2,400 |
| Jul 17, 2026 | 77.05 | 78.00 | 77.05 | 78.00 | 78.00 | -1.39% | 4,800 |
| Jul 16, 2026 | 79.15 | 79.15 | 79.10 | 79.10 | 79.10 | - | 4,800 |
| Jul 15, 2026 | 80.25 | 80.25 | 79.10 | 79.10 | 79.10 | -1.49% | 6,000 |
| Jul 14, 2026 | 81.35 | 81.35 | 79.20 | 80.30 | 80.30 | -1.29% | 4,800 |
| Jul 13, 2026 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | - | 1,200 |
| Jul 10, 2026 | 81.90 | 81.95 | 78.20 | 81.35 | 81.35 | 4.23% | 25,200 |
| Jul 9, 2026 | 80.70 | 81.80 | 78.05 | 78.05 | 78.05 | 0.13% | 14,400 |
| Jul 8, 2026 | 80.00 | 80.00 | 77.90 | 77.95 | 77.95 | -4.88% | 19,200 |
| Jul 7, 2026 | 80.00 | 81.95 | 80.00 | 81.95 | 81.95 | -0.97% | 6,000 |
| Jul 6, 2026 | 80.00 | 83.45 | 77.00 | 82.75 | 82.75 | 3.05% | 10,800 |
| Jul 3, 2026 | 82.50 | 82.50 | 80.30 | 80.30 | 80.30 | -4.97% | 25,200 |
| Jul 2, 2026 | 85.05 | 85.65 | 84.50 | 84.50 | 84.50 | -4.95% | 28,800 |
| Jul 1, 2026 | 91.00 | 91.25 | 88.90 | 88.90 | 88.90 | -4.97% | 25,200 |
| Jun 30, 2026 | 88.00 | 93.55 | 88.00 | 93.55 | 93.55 | 2.13% | 13,200 |
| Jun 29, 2026 | 91.50 | 91.60 | 91.50 | 91.60 | 91.60 | -3.63% | 2,400 |
| Jun 25, 2026 | 98.70 | 98.70 | 95.05 | 95.05 | 95.05 | -5.00% | 46,800 |
| Jun 24, 2026 | 98.30 | 101.20 | 98.30 | 100.05 | 100.05 | -1.57% | 10,800 |
| Jun 23, 2026 | 104.50 | 105.00 | 101.65 | 101.65 | 101.65 | -5.00% | 31,200 |
| Jun 22, 2026 | 107.25 | 107.90 | 103.50 | 107.00 | 107.00 | -0.23% | 28,800 |
| Jun 19, 2026 | 105.00 | 107.80 | 101.15 | 107.25 | 107.25 | 2.14% | 63,600 |
| Jun 18, 2026 | 100.00 | 107.00 | 100.00 | 105.00 | 105.00 | 6.87% | 88,800 |
| Jun 17, 2026 | 91.50 | 98.55 | 91.50 | 98.25 | 98.25 | 9.65% | 97,200 |
| Jun 16, 2026 | 85.80 | 90.00 | 85.80 | 89.60 | 89.60 | 4.43% | 13,200 |
| Jun 15, 2026 | 78.00 | 85.80 | 78.00 | 85.80 | 85.80 | 10.00% | 46,800 |
| Jun 11, 2026 | 78.00 | 78.00 | 77.05 | 78.00 | 78.00 | -1.58% | 4,800 |
| Jun 10, 2026 | 79.90 | 79.90 | 79.00 | 79.25 | 79.25 | 0.32% | 4,800 |
| Jun 9, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -2.11% | 2,400 |
| Jun 8, 2026 | 77.50 | 80.70 | 77.50 | 80.70 | 80.70 | 0.88% | 9,600 |
| Jun 4, 2026 | 82.45 | 82.45 | 80.00 | 80.00 | 80.00 | -3.15% | 4,800 |
| Jun 3, 2026 | 78.95 | 83.65 | 78.95 | 82.60 | 82.60 | 8.61% | 24,000 |
| Jun 2, 2026 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | -4.34% | 1,200 |
| Jun 1, 2026 | 80.60 | 80.60 | 79.50 | 79.50 | 79.50 | -1.55% | 2,400 |
| May 29, 2026 | 73.05 | 80.75 | 73.00 | 80.75 | 80.75 | 9.94% | 98,400 |
| May 27, 2026 | 76.00 | 76.00 | 73.00 | 73.45 | 73.45 | -4.24% | 27,600 |
| May 26, 2026 | 70.00 | 78.25 | 69.30 | 76.70 | 76.70 | 5.07% | 150,000 |
| May 25, 2026 | 72.50 | 77.85 | 68.00 | 73.00 | 73.00 | 0.76% | 42,000 |
| May 22, 2026 | 74.00 | 75.00 | 67.15 | 72.45 | 72.45 | -2.88% | 181,200 |
| May 21, 2026 | 78.30 | 81.40 | 73.70 | 74.60 | 74.60 | -4.24% | 82,800 |
| May 20, 2026 | 81.30 | 81.30 | 77.00 | 77.90 | 77.90 | -5.63% | 37,200 |
| May 19, 2026 | 83.35 | 91.95 | 81.10 | 82.55 | 82.55 | -0.96% | 122,400 |
| May 18, 2026 | 87.00 | 87.00 | 83.00 | 83.35 | 83.35 | -4.20% | 18,000 |
| May 15, 2026 | 87.20 | 91.10 | 87.00 | 87.00 | 87.00 | -0.68% | 37,200 |