NITCO Limited (NSE:NITCO)
India · Delayed Price · Currency is INR 127.02
-1.95 (-1.51%)
Aug 1, 2025, 3:29 PM IST
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 127.00 | 130.00 | 125.10 | 125.68 | 125.68 | -2.55% | 107,087 |
| Jul 31, 2025 | 130.00 | 131.58 | 127.10 | 128.97 | 128.97 | -0.94% | 83,199 |
| Jul 30, 2025 | 134.70 | 134.70 | 129.70 | 130.19 | 130.19 | -2.44% | 111,868 |
| Jul 29, 2025 | 134.50 | 135.00 | 129.62 | 133.45 | 133.45 | 0.67% | 165,051 |
| Jul 28, 2025 | 134.00 | 137.61 | 131.12 | 132.56 | 132.56 | -0.96% | 161,451 |
| Jul 25, 2025 | 130.45 | 135.00 | 127.78 | 133.84 | 133.84 | -0.50% | 737,985 |
| Jul 24, 2025 | 141.60 | 142.59 | 134.51 | 134.51 | 134.51 | -5.00% | 299,820 |
| Jul 23, 2025 | 144.00 | 144.00 | 139.90 | 141.59 | 141.59 | -0.08% | 126,449 |
| Jul 22, 2025 | 145.90 | 145.90 | 141.50 | 141.70 | 141.70 | -1.50% | 52,939 |
| Jul 21, 2025 | 142.66 | 146.49 | 141.46 | 143.86 | 143.86 | 0.84% | 165,806 |
| Jul 18, 2025 | 142.67 | 144.47 | 141.60 | 142.66 | 142.66 | -0.01% | 149,264 |
| Jul 17, 2025 | 147.17 | 147.51 | 142.10 | 142.67 | 142.67 | -2.09% | 108,812 |
| Jul 16, 2025 | 150.00 | 150.30 | 145.20 | 145.71 | 145.71 | -2.68% | 100,441 |
| Jul 15, 2025 | 150.98 | 152.00 | 148.01 | 149.73 | 149.73 | 1.10% | 148,435 |
| Jul 14, 2025 | 145.00 | 150.80 | 143.10 | 148.10 | 148.10 | 1.60% | 298,072 |
| Jul 11, 2025 | 146.51 | 149.80 | 143.51 | 145.77 | 145.77 | -0.23% | 212,167 |
| Jul 10, 2025 | 149.65 | 149.65 | 145.15 | 146.10 | 146.10 | -0.65% | 116,467 |
| Jul 9, 2025 | 149.99 | 152.60 | 146.10 | 147.06 | 147.06 | -1.63% | 176,967 |
| Jul 8, 2025 | 154.50 | 154.50 | 147.73 | 149.50 | 149.50 | -2.61% | 219,169 |
| Jul 7, 2025 | 155.00 | 155.00 | 148.65 | 153.51 | 153.51 | -0.50% | 387,692 |
| Jul 4, 2025 | 156.50 | 160.80 | 153.22 | 154.28 | 154.28 | -1.61% | 299,280 |
| Jul 3, 2025 | 162.00 | 163.95 | 156.12 | 156.80 | 156.80 | -2.58% | 380,844 |
| Jul 2, 2025 | 154.00 | 161.32 | 150.46 | 160.95 | 160.95 | 4.76% | 1,886,862 |
| Jul 1, 2025 | 152.00 | 156.14 | 150.69 | 153.64 | 153.64 | 3.32% | 1,456,760 |
| Jun 30, 2025 | 145.29 | 148.71 | 145.29 | 148.71 | 148.71 | 5.00% | 365,732 |
| Jun 27, 2025 | 136.49 | 142.02 | 135.20 | 141.63 | 141.63 | 4.71% | 529,875 |
| Jun 26, 2025 | 134.99 | 137.50 | 133.00 | 135.26 | 135.26 | 0.44% | 311,284 |
| Jun 25, 2025 | 135.99 | 138.80 | 133.00 | 134.67 | 134.67 | -0.32% | 182,117 |
| Jun 24, 2025 | 135.90 | 135.90 | 131.63 | 135.10 | 135.10 | 0.84% | 116,500 |
| Jun 23, 2025 | 133.00 | 135.40 | 131.81 | 133.98 | 133.98 | 2.66% | 153,942 |
| Jun 20, 2025 | 129.99 | 131.50 | 127.17 | 130.51 | 130.51 | 1.36% | 85,995 |
| Jun 19, 2025 | 130.20 | 132.94 | 126.83 | 128.76 | 128.76 | -2.24% | 256,101 |
| Jun 18, 2025 | 135.72 | 135.72 | 130.10 | 131.71 | 131.71 | -2.19% | 107,016 |
| Jun 17, 2025 | 137.10 | 137.65 | 133.60 | 134.66 | 134.66 | -1.78% | 153,678 |
| Jun 16, 2025 | 131.31 | 139.00 | 131.31 | 137.10 | 137.10 | 3.04% | 234,357 |
| Jun 13, 2025 | 134.50 | 138.59 | 130.15 | 133.05 | 133.05 | -2.88% | 216,357 |
| Jun 12, 2025 | 139.99 | 141.41 | 136.04 | 137.00 | 137.00 | -1.67% | 255,246 |
| Jun 11, 2025 | 138.23 | 145.14 | 136.49 | 139.33 | 139.33 | 0.80% | 505,336 |
| Jun 10, 2025 | 141.30 | 141.30 | 137.51 | 138.23 | 138.23 | -0.84% | 98,238 |
| Jun 9, 2025 | 141.00 | 141.90 | 138.08 | 139.40 | 139.40 | 0.21% | 181,967 |
| Jun 6, 2025 | 143.19 | 144.64 | 138.49 | 139.11 | 139.11 | -4.58% | 236,885 |
| Jun 5, 2025 | 148.70 | 150.00 | 140.35 | 145.78 | 145.78 | -0.31% | 871,415 |
| Jun 4, 2025 | 146.49 | 147.13 | 142.01 | 146.24 | 146.24 | 1.49% | 415,592 |
| Jun 3, 2025 | 137.32 | 144.18 | 134.99 | 144.10 | 144.10 | 4.94% | 755,666 |
| Jun 2, 2025 | 137.28 | 138.60 | 132.03 | 137.32 | 137.32 | 0.03% | 234,389 |
| May 30, 2025 | 135.50 | 140.90 | 134.51 | 137.28 | 137.28 | 1.28% | 342,171 |
| May 29, 2025 | 131.95 | 136.50 | 131.35 | 135.55 | 135.55 | 3.77% | 281,871 |
| May 28, 2025 | 125.07 | 130.83 | 123.00 | 130.63 | 130.63 | 4.84% | 599,906 |
| May 27, 2025 | 126.59 | 126.72 | 123.11 | 124.60 | 124.60 | -1.42% | 44,641 |
| May 26, 2025 | 124.76 | 129.74 | 124.76 | 126.39 | 126.39 | -1.78% | 100,151 |