NITCO Limited (NSE:NITCO)
India · Delayed Price · Currency is INR 82.20
-0.39 (-0.47%)
At close: Dec 5, 2025
NITCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 82.10 | 83.01 | 81.10 | 82.20 | 82.20 | -0.47% | 629,783 |
| Dec 4, 2025 | 81.67 | 84.00 | 80.91 | 82.59 | 82.59 | 0.73% | 120,921 |
| Dec 3, 2025 | 85.49 | 85.93 | 81.02 | 81.99 | 81.99 | -4.09% | 304,666 |
| Dec 2, 2025 | 85.00 | 87.69 | 83.01 | 85.49 | 85.49 | 0.61% | 198,808 |
| Dec 1, 2025 | 88.69 | 89.30 | 84.70 | 84.97 | 84.97 | -3.43% | 245,224 |
| Nov 28, 2025 | 90.04 | 91.00 | 87.60 | 87.99 | 87.99 | -1.69% | 251,979 |
| Nov 27, 2025 | 87.84 | 90.30 | 86.05 | 89.50 | 89.50 | 2.71% | 258,582 |
| Nov 26, 2025 | 85.04 | 91.90 | 85.04 | 87.14 | 87.14 | 3.57% | 914,111 |
| Nov 25, 2025 | 82.12 | 88.40 | 81.15 | 84.14 | 84.14 | 2.46% | 515,882 |
| Nov 24, 2025 | 86.21 | 87.07 | 81.10 | 82.12 | 82.12 | -4.73% | 316,371 |
| Nov 21, 2025 | 89.00 | 90.70 | 84.98 | 86.20 | 86.20 | -3.32% | 634,949 |
| Nov 20, 2025 | 91.74 | 92.38 | 89.00 | 89.16 | 89.16 | -2.90% | 666,446 |
| Nov 19, 2025 | 91.05 | 92.50 | 91.05 | 91.82 | 91.82 | 0.43% | 128,873 |
| Nov 18, 2025 | 91.90 | 92.27 | 91.00 | 91.43 | 91.43 | -0.12% | 151,620 |
| Nov 17, 2025 | 93.30 | 94.46 | 91.00 | 91.54 | 91.54 | -0.69% | 149,538 |
| Nov 14, 2025 | 92.52 | 93.19 | 90.00 | 92.18 | 92.18 | -0.42% | 228,481 |
| Nov 13, 2025 | 94.50 | 94.90 | 91.91 | 92.57 | 92.57 | -1.92% | 380,588 |
| Nov 12, 2025 | 92.60 | 96.80 | 92.26 | 94.38 | 94.38 | 3.16% | 911,053 |
| Nov 11, 2025 | 93.40 | 93.40 | 91.00 | 91.49 | 91.49 | -1.02% | 269,676 |
| Nov 10, 2025 | 95.50 | 95.50 | 92.00 | 92.43 | 92.43 | -1.10% | 306,485 |
| Nov 7, 2025 | 93.26 | 96.51 | 89.46 | 93.46 | 93.46 | 0.21% | 835,755 |
| Nov 6, 2025 | 103.99 | 103.99 | 92.00 | 93.26 | 93.26 | -7.37% | 1,428,470 |
| Nov 4, 2025 | 100.40 | 104.85 | 98.80 | 100.68 | 100.68 | -0.76% | 2,466,193 |
| Nov 3, 2025 | 109.00 | 111.00 | 98.80 | 101.45 | 101.45 | -7.06% | 4,202,863 |
| Oct 31, 2025 | 110.43 | 112.88 | 108.50 | 109.16 | 109.16 | -1.16% | 161,854 |
| Oct 30, 2025 | 110.80 | 112.00 | 109.01 | 110.44 | 110.44 | 0.43% | 142,380 |
| Oct 29, 2025 | 112.40 | 112.40 | 109.28 | 109.97 | 109.97 | -0.90% | 168,229 |
| Oct 28, 2025 | 115.02 | 117.50 | 110.10 | 110.97 | 110.97 | -3.66% | 518,121 |
| Oct 27, 2025 | 111.17 | 117.97 | 110.35 | 115.19 | 115.19 | 4.40% | 562,372 |
| Oct 24, 2025 | 113.90 | 114.83 | 109.08 | 110.34 | 110.34 | -2.16% | 156,181 |
| Oct 23, 2025 | 113.95 | 115.90 | 111.64 | 112.78 | 112.78 | -0.14% | 248,251 |
| Oct 21, 2025 | 111.60 | 113.99 | 110.00 | 112.94 | 112.94 | 2.78% | 102,750 |
| Oct 20, 2025 | 108.25 | 110.99 | 107.50 | 109.89 | 109.89 | 1.14% | 179,900 |
| Oct 17, 2025 | 111.00 | 111.49 | 107.91 | 108.65 | 108.65 | -2.16% | 113,426 |
| Oct 16, 2025 | 110.11 | 114.00 | 108.92 | 111.05 | 111.05 | 1.38% | 226,298 |
| Oct 15, 2025 | 111.00 | 111.29 | 108.10 | 109.54 | 109.54 | -1.15% | 137,386 |
| Oct 14, 2025 | 112.50 | 112.56 | 105.51 | 110.81 | 110.81 | -1.02% | 440,362 |
| Oct 13, 2025 | 114.80 | 114.99 | 111.10 | 111.95 | 111.95 | -1.82% | 114,950 |
| Oct 10, 2025 | 107.00 | 117.68 | 106.10 | 114.02 | 114.02 | 6.38% | 664,179 |
| Oct 9, 2025 | 109.10 | 109.95 | 106.31 | 107.18 | 107.18 | -1.96% | 141,751 |
| Oct 8, 2025 | 112.70 | 112.70 | 108.56 | 109.32 | 109.32 | -1.59% | 109,459 |
| Oct 7, 2025 | 113.00 | 114.27 | 110.61 | 111.09 | 111.09 | -2.11% | 88,436 |
| Oct 6, 2025 | 115.60 | 116.85 | 112.00 | 113.49 | 113.49 | -1.64% | 127,550 |
| Oct 3, 2025 | 113.90 | 116.00 | 112.21 | 115.38 | 115.38 | 1.30% | 136,468 |
| Oct 1, 2025 | 114.80 | 116.63 | 112.51 | 113.90 | 113.90 | -3.87% | 181,734 |
| Sep 30, 2025 | 110.97 | 120.00 | 109.19 | 118.48 | 118.48 | 7.56% | 520,050 |
| Sep 29, 2025 | 112.05 | 114.99 | 108.40 | 110.15 | 110.15 | -1.70% | 692,967 |
| Sep 26, 2025 | 113.00 | 116.00 | 110.01 | 112.05 | 112.05 | -1.13% | 204,409 |
| Sep 25, 2025 | 115.51 | 116.64 | 112.60 | 113.33 | 113.33 | -2.15% | 125,284 |
| Sep 24, 2025 | 115.56 | 118.60 | 115.11 | 115.82 | 115.82 | -0.17% | 101,928 |