NITCO Limited (NSE:NITCO)
India · Delayed Price · Currency is INR 119.53
+6.00 (5.28%)
Sep 18, 2025, 12:31 PM IST
NITCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 114.00 | 115.57 | 114.00 | 114.49 | 114.49 | 0.32% | 79,586 |
| Sep 16, 2025 | 117.25 | 117.25 | 113.50 | 114.12 | 114.12 | -0.86% | 610,640 |
| Sep 15, 2025 | 117.44 | 118.80 | 114.53 | 115.11 | 115.11 | -0.30% | 237,112 |
| Sep 12, 2025 | 115.00 | 118.50 | 114.40 | 115.46 | 115.46 | 0.66% | 141,187 |
| Sep 11, 2025 | 116.00 | 118.00 | 114.30 | 114.70 | 114.70 | -0.48% | 378,999 |
| Sep 10, 2025 | 118.50 | 119.23 | 114.75 | 115.25 | 115.25 | -1.26% | 140,748 |
| Sep 9, 2025 | 122.99 | 122.99 | 115.76 | 116.72 | 116.72 | -4.04% | 173,768 |
| Sep 8, 2025 | 119.10 | 126.00 | 119.10 | 121.63 | 121.63 | 2.47% | 141,150 |
| Sep 5, 2025 | 117.20 | 119.56 | 117.20 | 118.70 | 118.70 | 0.93% | 46,966 |
| Sep 4, 2025 | 119.01 | 121.69 | 116.44 | 117.61 | 117.61 | -0.44% | 49,613 |
| Sep 3, 2025 | 119.20 | 122.31 | 115.50 | 118.13 | 118.13 | -0.91% | 206,380 |
| Sep 2, 2025 | 120.50 | 123.85 | 117.53 | 119.21 | 119.21 | 0.16% | 90,894 |
| Sep 1, 2025 | 115.00 | 122.96 | 111.20 | 119.02 | 119.02 | 4.54% | 250,347 |
| Aug 29, 2025 | 117.49 | 119.49 | 112.00 | 113.85 | 113.85 | -2.82% | 227,135 |
| Aug 28, 2025 | 119.50 | 121.19 | 115.60 | 117.15 | 117.15 | -4.20% | 140,417 |
| Aug 26, 2025 | 124.38 | 125.70 | 120.42 | 122.29 | 122.29 | -1.28% | 178,914 |
| Aug 25, 2025 | 125.00 | 126.38 | 123.22 | 123.88 | 123.88 | -1.13% | 46,481 |
| Aug 22, 2025 | 128.50 | 128.50 | 124.80 | 125.29 | 125.29 | -0.88% | 77,000 |
| Aug 21, 2025 | 128.46 | 129.64 | 125.75 | 126.40 | 126.40 | -1.60% | 75,336 |
| Aug 20, 2025 | 126.25 | 130.00 | 124.46 | 128.46 | 128.46 | 2.65% | 278,807 |
| Aug 19, 2025 | 135.60 | 135.60 | 124.46 | 125.14 | 125.14 | -6.35% | 765,683 |
| Aug 18, 2025 | 129.30 | 134.44 | 127.55 | 133.62 | 133.62 | 4.91% | 163,506 |
| Aug 14, 2025 | 134.00 | 136.80 | 126.51 | 127.37 | 127.37 | -4.07% | 308,360 |
| Aug 13, 2025 | 130.10 | 136.00 | 129.62 | 132.77 | 132.77 | 2.66% | 291,484 |
| Aug 12, 2025 | 139.94 | 141.99 | 128.00 | 129.33 | 129.33 | -0.85% | 843,917 |
| Aug 11, 2025 | 125.80 | 134.29 | 122.32 | 130.44 | 130.44 | 6.84% | 459,283 |
| Aug 8, 2025 | 124.30 | 125.45 | 120.63 | 122.09 | 122.09 | -1.78% | 136,452 |
| Aug 7, 2025 | 123.90 | 126.80 | 122.38 | 124.30 | 124.30 | 0.87% | 59,062 |
| Aug 6, 2025 | 124.21 | 127.98 | 121.84 | 123.23 | 123.23 | -0.46% | 123,860 |
| Aug 5, 2025 | 125.08 | 128.58 | 123.22 | 123.80 | 123.80 | -1.02% | 87,285 |
| Aug 4, 2025 | 120.48 | 127.37 | 120.48 | 125.08 | 125.08 | -0.48% | 148,358 |
| 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 |