Nikita Papers Limited (NSE:NIKITA)
India · Delayed Price · Currency is INR 80.75
+7.30 (9.94%)
At close: May 29, 2026
Nikita Papers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 91.55 | 91.55 | 87.25 | 87.60 | 87.60 | -4.31% | 70,800 |
| May 13, 2026 | 92.00 | 93.90 | 91.00 | 91.55 | 91.55 | 0.44% | 55,200 |
| May 12, 2026 | 94.10 | 95.50 | 90.00 | 91.15 | 91.15 | -5.74% | 97,200 |
| 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 |