NITCO Limited (NSE:NITCO)
India flag India · Delayed Price · Currency is INR
121.78
-2.10 (-1.70%)
Aug 26, 2025, 3:29 PM IST

NITCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 2025124.38125.70120.42122.29122.29-1.28%178,914
Aug 25, 2025125.00126.38123.22123.88123.88-1.13%46,481
Aug 22, 2025128.50128.50124.80125.29125.29-0.88%77,000
Aug 21, 2025128.46129.64125.75126.40126.40-1.60%75,336
Aug 20, 2025126.25130.00124.46128.46128.462.65%278,807
Aug 19, 2025135.60135.60124.46125.14125.14-6.35%765,683
Aug 18, 2025129.30134.44127.55133.62133.624.91%163,506
Aug 14, 2025134.00136.80126.51127.37127.37-4.07%308,360
Aug 13, 2025130.10136.00129.62132.77132.772.66%291,484
Aug 12, 2025139.94141.99128.00129.33129.33-0.85%843,917
Aug 11, 2025125.80134.29122.32130.44130.446.84%459,283
Aug 8, 2025124.30125.45120.63122.09122.09-1.78%136,452
Aug 7, 2025123.90126.80122.38124.30124.300.87%59,062
Aug 6, 2025124.21127.98121.84123.23123.23-0.46%123,860
Aug 5, 2025125.08128.58123.22123.80123.80-1.02%87,285
Aug 4, 2025120.48127.37120.48125.08125.08-0.48%148,358
Aug 1, 2025127.00130.00125.10125.68125.68-2.55%107,087
Jul 31, 2025130.00131.58127.10128.97128.97-0.94%83,199
Jul 30, 2025134.70134.70129.70130.19130.19-2.44%111,868
Jul 29, 2025134.50135.00129.62133.45133.450.67%165,051
Jul 28, 2025134.00137.61131.12132.56132.56-0.96%161,451
Jul 25, 2025130.45135.00127.78133.84133.84-0.50%737,985
Jul 24, 2025141.60142.59134.51134.51134.51-5.00%299,820
Jul 23, 2025144.00144.00139.90141.59141.59-0.08%126,449
Jul 22, 2025145.90145.90141.50141.70141.70-1.50%52,939
Jul 21, 2025142.66146.49141.46143.86143.860.84%165,806
Jul 18, 2025142.67144.47141.60142.66142.66-0.01%149,264
Jul 17, 2025147.17147.51142.10142.67142.67-2.09%108,812
Jul 16, 2025150.00150.30145.20145.71145.71-2.68%100,441
Jul 15, 2025150.98152.00148.01149.73149.731.10%148,435
Jul 14, 2025145.00150.80143.10148.10148.101.60%298,072
Jul 11, 2025146.51149.80143.51145.77145.77-0.23%212,167
Jul 10, 2025149.65149.65145.15146.10146.10-0.65%116,467
Jul 9, 2025149.99152.60146.10147.06147.06-1.63%176,967
Jul 8, 2025154.50154.50147.73149.50149.50-2.61%219,169
Jul 7, 2025155.00155.00148.65153.51153.51-0.50%387,692
Jul 4, 2025156.50160.80153.22154.28154.28-1.61%299,280
Jul 3, 2025162.00163.95156.12156.80156.80-2.58%380,844
Jul 2, 2025154.00161.32150.46160.95160.954.76%1,886,862
Jul 1, 2025152.00156.14150.69153.64153.643.32%1,456,760
Jun 30, 2025145.29148.71145.29148.71148.715.00%365,732
Jun 27, 2025136.49142.02135.20141.63141.634.71%529,875
Jun 26, 2025134.99137.50133.00135.26135.260.44%311,284
Jun 25, 2025135.99138.80133.00134.67134.67-0.32%182,117
Jun 24, 2025135.90135.90131.63135.10135.100.84%116,500
Jun 23, 2025133.00135.40131.81133.98133.982.66%153,942
Jun 20, 2025129.99131.50127.17130.51130.511.36%85,995
Jun 19, 2025130.20132.94126.83128.76128.76-2.24%256,101
Jun 18, 2025135.72135.72130.10131.71131.71-2.19%107,016
Jun 17, 2025137.10137.65133.60134.66134.66-1.78%153,678