Nikita Papers Limited (NSE:NIKITA)
India · Delayed Price · Currency is INR 66.10
0.00 (0.00%)
At close: Oct 1, 2026
Nikita Papers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - | 1,200 |
| Sep 30, 2026 | 65.30 | 66.10 | 65.30 | 66.10 | 66.10 | -5.57% | 3,600 |
| Sep 29, 2026 | 71.20 | 72.60 | 70.00 | 70.00 | 70.00 | 0.72% | 15,600 |
| Sep 28, 2026 | 68.50 | 69.50 | 68.40 | 69.50 | 69.50 | 0.87% | 3,600 |
| Sep 25, 2026 | 68.40 | 68.90 | 65.25 | 68.90 | 68.90 | 4.24% | 12,000 |
| Sep 24, 2026 | 67.00 | 67.95 | 66.10 | 66.10 | 66.10 | 1.69% | 16,800 |
| Sep 22, 2026 | 65.50 | 68.95 | 65.00 | 65.00 | 65.00 | 1.56% | 18,000 |
| Sep 21, 2026 | 65.50 | 65.50 | 63.00 | 64.00 | 64.00 | -3.90% | 19,200 |
| Sep 16, 2026 | 66.80 | 66.80 | 66.60 | 66.60 | 66.60 | -0.30% | 3,600 |
| Sep 15, 2026 | 68.25 | 68.25 | 66.80 | 66.80 | 66.80 | -4.71% | 10,800 |
| Sep 11, 2026 | 71.00 | 71.00 | 69.00 | 70.10 | 70.10 | -8.01% | 44,400 |
| Sep 8, 2026 | 78.00 | 78.00 | 76.20 | 76.20 | 76.20 | 5.10% | 2,400 |
| Sep 7, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | 6,000 |
| Sep 4, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 1.33% | 2,400 |
| Sep 3, 2026 | 73.00 | 73.00 | 70.10 | 71.55 | 71.55 | -4.66% | 8,400 |
| Sep 2, 2026 | 75.25 | 76.50 | 75.05 | 75.05 | 75.05 | -2.41% | 10,800 |
| Aug 28, 2026 | 69.25 | 77.00 | 69.25 | 76.90 | 76.90 | 3.08% | 8,400 |
| Aug 27, 2026 | 74.40 | 74.80 | 74.40 | 74.60 | 74.60 | 4.12% | 2,400 |
| Aug 26, 2026 | 71.20 | 75.05 | 71.20 | 71.65 | 71.65 | -3.18% | 9,600 |
| Aug 25, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -2.63% | 1,200 |
| Aug 24, 2026 | 78.80 | 78.80 | 76.00 | 76.00 | 76.00 | - | 3,600 |
| Aug 21, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.81% | 1,200 |
| Aug 20, 2026 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - | 1,200 |
| Aug 19, 2026 | 70.30 | 78.00 | 70.00 | 74.65 | 74.65 | 2.54% | 9,600 |
| Aug 14, 2026 | 73.50 | 73.50 | 72.60 | 72.80 | 72.80 | -0.95% | 4,800 |
| Aug 13, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.07% | 82,800 |
| Aug 12, 2026 | 72.00 | 73.50 | 70.05 | 73.45 | 73.45 | 2.23% | 73,200 |
| Aug 11, 2026 | 74.00 | 74.00 | 70.00 | 71.85 | 71.85 | -1.71% | 25,200 |
| Aug 10, 2026 | 73.05 | 73.30 | 72.10 | 73.10 | 73.10 | 0.07% | 134,400 |
| Aug 7, 2026 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | -1.28% | 1,200 |
| Aug 6, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 1,200 |
| Aug 5, 2026 | 76.30 | 76.30 | 74.00 | 74.00 | 74.00 | 0.14% | 7,200 |
| Aug 4, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - | 1,200 |
| Aug 3, 2026 | 73.80 | 73.95 | 73.70 | 73.90 | 73.90 | 0.54% | 8,400 |
| 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 |