Skip to main content
logo
NITCO Limited (NSE:NITCO)
India flag India · Delayed Price · Currency is INR
93.26
-7.42 (-7.37%)
Nov 6, 2025, 3:29 PM IST

NITCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 2025103.99103.9992.0093.2693.26-7.37%1,428,275
Nov 4, 2025100.40104.8598.80100.68100.68-0.76%2,466,193
Nov 3, 2025109.00111.0098.80101.45101.45-7.06%4,202,863
Oct 31, 2025110.43112.88108.50109.16109.16-1.16%162,239
Oct 30, 2025110.80112.00109.01110.44110.440.43%142,414
Oct 29, 2025112.40112.40109.28109.97109.97-0.90%168,287
Oct 28, 2025115.02117.50110.10110.97110.97-3.66%518,521
Oct 27, 2025111.17117.97110.35115.19115.194.40%562,677
Oct 24, 2025113.90114.83109.08110.34110.34-2.16%157,737
Oct 23, 2025113.95115.90111.64112.78112.78-0.14%248,805
Oct 21, 2025111.60113.99110.00112.94112.942.78%102,750
Oct 20, 2025108.25110.99107.50109.89109.891.14%181,170
Oct 17, 2025111.00111.49107.91108.65108.65-2.16%113,472
Oct 16, 2025110.11114.00108.92111.05111.051.38%226,950
Oct 15, 2025111.00111.29108.10109.54109.54-1.15%137,386
Oct 14, 2025112.50112.56105.51110.81110.81-1.02%440,600
Oct 13, 2025114.80114.99111.10111.95111.95-1.82%114,950
Oct 10, 2025107.00117.68106.10114.02114.026.38%664,518
Oct 9, 2025109.10109.95106.31107.18107.18-1.96%142,913
Oct 8, 2025112.70112.70108.56109.32109.32-1.59%109,881
Oct 7, 2025113.00114.27110.61111.09111.09-2.11%89,936
Oct 6, 2025115.60116.85112.00113.49113.49-1.64%127,579
Oct 3, 2025113.90116.00112.21115.38115.381.30%136,468
Oct 1, 2025114.80116.63112.51113.90113.90-3.87%181,734
Sep 30, 2025110.97120.00109.19118.48118.487.56%520,157
Sep 29, 2025112.05114.99108.40110.15110.15-1.70%692,967
Sep 26, 2025113.00116.00110.01112.05112.05-1.13%204,412
Sep 25, 2025115.51116.64112.60113.33113.33-2.15%125,301
Sep 24, 2025115.56118.60115.11115.82115.82-0.17%101,928
Sep 23, 2025117.56119.80115.55116.02116.02-1.31%184,013
Sep 22, 2025115.55123.59114.39117.56117.562.96%608,514
Sep 19, 2025114.60117.99113.50114.18114.18-1.02%496,160
Sep 18, 2025115.20121.64113.71115.36115.361.61%908,092
Sep 17, 2025114.00115.57113.00113.53113.53-0.52%179,513
Sep 16, 2025117.25117.25113.50114.12114.12-0.86%610,640
Sep 15, 2025117.44118.80114.53115.11115.11-0.30%237,112
Sep 12, 2025115.00118.50114.40115.46115.460.66%141,187
Sep 11, 2025116.00118.00114.30114.70114.70-0.48%378,999
Sep 10, 2025118.50119.23114.75115.25115.25-1.26%140,748
Sep 9, 2025122.99122.99115.76116.72116.72-4.04%173,768
Sep 8, 2025119.10126.00119.10121.63121.632.47%141,150
Sep 5, 2025117.20119.56117.20118.70118.700.93%46,966
Sep 4, 2025119.01121.69116.44117.61117.61-0.44%49,613
Sep 3, 2025119.20122.31115.50118.13118.13-0.91%206,380
Sep 2, 2025120.50123.85117.53119.21119.210.16%90,894
Sep 1, 2025115.00122.96111.20119.02119.024.54%250,347
Aug 29, 2025117.49119.49112.00113.85113.85-2.82%227,135
Aug 28, 2025119.50121.19115.60117.15117.15-4.20%140,417
Aug 26, 2025124.38125.70120.42122.29122.29-1.28%178,914
Aug 25, 2025125.00126.38123.22123.88123.88-1.13%46,481