NITCO Limited (NSE:NITCO)
India · Delayed Price · Currency is INR 85.48
-2.98 (-3.37%)
Mar 30, 2026, 3:29 PM IST
NITCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 87.00 | 90.02 | 83.25 | 85.48 | - | -3.37% | 2,011,356 |
| Mar 27, 2026 | 85.71 | 90.36 | 81.25 | 88.46 | 88.46 | 4.16% | 1,575,221 |
| Mar 25, 2026 | 82.52 | 88.83 | 82.52 | 84.93 | 84.93 | 3.06% | 888,821 |
| Mar 24, 2026 | 79.99 | 83.93 | 79.03 | 82.41 | 82.41 | 8.09% | 944,300 |
| Mar 23, 2026 | 80.16 | 84.63 | 74.31 | 76.24 | 76.24 | -6.32% | 951,020 |
| Mar 20, 2026 | 81.35 | 82.89 | 80.42 | 81.38 | 81.38 | 0.10% | 537,868 |
| Mar 19, 2026 | 77.01 | 85.92 | 76.71 | 81.30 | 81.30 | 2.42% | 2,615,785 |
| Mar 18, 2026 | 72.01 | 81.70 | 72.01 | 79.38 | 79.38 | 9.26% | 3,212,028 |
| Mar 17, 2026 | 67.53 | 72.95 | 66.16 | 72.65 | 72.65 | 8.45% | 1,033,952 |
| Mar 16, 2026 | 65.28 | 69.12 | 64.31 | 66.99 | 66.99 | 3.14% | 489,519 |
| Mar 13, 2026 | 68.02 | 68.02 | 64.00 | 64.95 | 64.95 | -3.75% | 748,865 |
| Mar 12, 2026 | 68.74 | 69.94 | 66.24 | 67.48 | 67.48 | -2.05% | 264,129 |
| Mar 11, 2026 | 69.05 | 71.99 | 68.20 | 68.89 | 68.89 | -1.18% | 203,301 |
| Mar 10, 2026 | 66.54 | 70.00 | 66.54 | 69.71 | 69.71 | 5.77% | 279,247 |
| Mar 9, 2026 | 69.50 | 69.50 | 65.30 | 65.91 | 65.91 | -6.55% | 398,412 |
| Mar 6, 2026 | 68.99 | 71.82 | 68.10 | 70.53 | 70.53 | 0.79% | 190,641 |
| Mar 5, 2026 | 70.95 | 70.99 | 66.99 | 69.98 | 69.98 | 1.61% | 374,620 |
| Mar 4, 2026 | 70.20 | 70.20 | 67.05 | 68.87 | 68.87 | -3.07% | 281,349 |
| Mar 2, 2026 | 72.25 | 74.19 | 70.01 | 71.05 | 71.05 | -4.98% | 172,744 |
| Feb 27, 2026 | 76.52 | 77.10 | 74.30 | 74.77 | 74.77 | -1.88% | 97,549 |
| Feb 26, 2026 | 74.90 | 77.76 | 74.90 | 76.20 | 76.20 | 0.90% | 530,727 |
| Feb 25, 2026 | 77.00 | 77.66 | 75.05 | 75.52 | 75.52 | -1.72% | 97,459 |
| Feb 24, 2026 | 78.49 | 80.90 | 76.02 | 76.84 | 76.84 | -1.63% | 244,164 |
| Feb 23, 2026 | 79.00 | 83.00 | 77.27 | 78.11 | 78.11 | -0.93% | 170,601 |
| Feb 20, 2026 | 76.80 | 80.70 | 76.14 | 78.84 | 78.84 | 2.94% | 185,070 |
| Feb 19, 2026 | 81.70 | 81.77 | 75.10 | 76.59 | 76.59 | -5.39% | 230,923 |
| Feb 18, 2026 | 81.00 | 81.45 | 79.81 | 80.95 | 80.95 | 0.33% | 74,078 |
| Feb 17, 2026 | 81.50 | 81.50 | 79.81 | 80.68 | 80.68 | 0.60% | 81,928 |
| Feb 16, 2026 | 81.70 | 81.89 | 79.50 | 80.20 | 80.20 | -0.35% | 133,930 |
| Feb 13, 2026 | 84.00 | 84.00 | 80.00 | 80.48 | 80.48 | -4.50% | 210,391 |
| Feb 12, 2026 | 84.50 | 86.49 | 82.43 | 84.27 | 84.27 | -0.75% | 213,891 |
| Feb 11, 2026 | 86.98 | 86.98 | 84.10 | 84.91 | 84.91 | -0.77% | 113,349 |
| Feb 10, 2026 | 87.36 | 88.00 | 84.66 | 85.57 | 85.57 | -0.87% | 115,893 |
| Feb 9, 2026 | 83.07 | 88.88 | 83.07 | 86.32 | 86.32 | 3.92% | 208,087 |
| Feb 6, 2026 | 83.95 | 84.78 | 82.40 | 83.06 | 83.06 | -1.55% | 135,377 |
| Feb 5, 2026 | 87.25 | 87.59 | 82.50 | 84.37 | 84.37 | -2.33% | 102,686 |
| Feb 4, 2026 | 85.14 | 88.98 | 84.40 | 86.38 | 86.38 | 0.81% | 227,030 |
| Feb 3, 2026 | 83.90 | 86.30 | 80.10 | 85.69 | 85.69 | 7.19% | 503,375 |
| Feb 2, 2026 | 79.81 | 82.40 | 76.80 | 79.94 | 79.94 | 0.16% | 200,185 |
| Feb 1, 2026 | 81.31 | 82.98 | 78.42 | 79.81 | 79.81 | -3.83% | 199,178 |
| Jan 30, 2026 | 80.60 | 84.00 | 79.80 | 82.99 | 82.99 | 1.85% | 130,167 |
| Jan 29, 2026 | 82.02 | 82.50 | 79.18 | 81.48 | 81.48 | -0.66% | 712,779 |
| Jan 28, 2026 | 79.10 | 82.75 | 79.10 | 82.02 | 82.02 | 4.86% | 258,395 |
| Jan 27, 2026 | 81.47 | 84.47 | 77.46 | 78.22 | 78.22 | -2.98% | 353,929 |
| Jan 23, 2026 | 87.81 | 87.81 | 78.20 | 80.62 | 80.62 | -6.81% | 434,735 |
| Jan 22, 2026 | 79.98 | 87.40 | 79.98 | 86.51 | 86.51 | 8.82% | 494,406 |
| Jan 21, 2026 | 82.81 | 82.96 | 78.54 | 79.50 | 79.50 | -3.23% | 463,072 |
| Jan 20, 2026 | 87.00 | 87.00 | 81.50 | 82.15 | 82.15 | -5.86% | 312,780 |
| Jan 19, 2026 | 89.00 | 89.70 | 84.50 | 87.26 | 87.26 | -2.22% | 275,248 |
| Jan 16, 2026 | 90.10 | 92.30 | 88.01 | 89.24 | 89.24 | 0.04% | 687,470 |