Nitin Spinners Limited (NSE:NITINSPIN)
India · Delayed Price · Currency is INR 332.00
-0.90 (-0.27%)
Sep 9, 2025, 11:30 AM IST
Nitin Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 330.55 | 339.05 | 329.30 | 332.90 | 332.90 | 0.89% | 72,698 |
| Sep 5, 2025 | 333.85 | 335.70 | 327.35 | 329.95 | 329.95 | -1.17% | 55,993 |
| Sep 4, 2025 | 342.90 | 350.00 | 332.00 | 333.85 | 333.85 | - | 99,324 |
| Sep 3, 2025 | 339.85 | 342.20 | 332.30 | 333.85 | 333.85 | -1.77% | 67,021 |
| Sep 2, 2025 | 353.40 | 353.45 | 337.65 | 339.85 | 339.85 | -3.85% | 76,230 |
| Sep 1, 2025 | 344.50 | 358.10 | 344.50 | 353.45 | 353.45 | 1.45% | 83,569 |
| Aug 29, 2025 | 339.50 | 353.15 | 333.45 | 348.40 | 348.40 | 2.62% | 71,527 |
| Aug 28, 2025 | 333.70 | 342.00 | 328.60 | 339.50 | 336.50 | 1.54% | 42,948 |
| Aug 26, 2025 | 338.00 | 341.15 | 331.30 | 334.35 | 331.40 | -2.01% | 51,924 |
| Aug 25, 2025 | 350.30 | 351.85 | 339.10 | 341.20 | 338.18 | -2.60% | 24,075 |
| Aug 22, 2025 | 354.00 | 354.00 | 347.15 | 350.30 | 347.20 | -0.34% | 24,373 |
| Aug 21, 2025 | 352.50 | 357.70 | 350.00 | 351.50 | 348.39 | -1.22% | 17,305 |
| Aug 20, 2025 | 352.00 | 358.00 | 346.40 | 355.85 | 352.71 | 1.90% | 50,532 |
| Aug 19, 2025 | 341.85 | 358.20 | 337.80 | 349.20 | 346.11 | 4.19% | 180,786 |
| Aug 18, 2025 | 329.60 | 337.65 | 329.60 | 335.15 | 332.19 | 2.62% | 78,226 |
| Aug 14, 2025 | 336.00 | 336.00 | 324.05 | 326.60 | 323.71 | -2.11% | 38,169 |
| Aug 13, 2025 | 334.20 | 336.00 | 331.00 | 333.65 | 330.70 | 0.86% | 37,154 |
| Aug 12, 2025 | 339.30 | 339.40 | 330.00 | 330.80 | 327.88 | -1.65% | 41,612 |
| Aug 11, 2025 | 336.10 | 339.15 | 330.00 | 336.35 | 333.38 | -0.07% | 88,297 |
| Aug 8, 2025 | 387.70 | 387.70 | 334.50 | 336.60 | 333.63 | 0.45% | 171,389 |
| Aug 7, 2025 | 340.10 | 343.40 | 331.65 | 335.10 | 332.14 | -3.72% | 147,223 |
| Aug 6, 2025 | 349.00 | 357.65 | 338.75 | 348.05 | 344.97 | -0.09% | 128,643 |
| Aug 5, 2025 | 365.30 | 369.00 | 337.75 | 348.35 | 345.27 | -3.76% | 183,363 |
| Aug 4, 2025 | 361.00 | 368.15 | 358.60 | 361.95 | 358.75 | -0.84% | 39,272 |
| Aug 1, 2025 | 367.75 | 370.40 | 360.00 | 365.00 | 361.77 | -0.75% | 58,123 |
| Jul 31, 2025 | 373.50 | 373.50 | 362.85 | 367.75 | 364.50 | -2.32% | 47,565 |
| Jul 30, 2025 | 382.40 | 384.70 | 375.25 | 376.50 | 373.17 | -1.54% | 54,248 |
| Jul 29, 2025 | 378.00 | 386.00 | 376.30 | 382.40 | 379.02 | -0.21% | 46,359 |
| Jul 28, 2025 | 383.00 | 390.00 | 379.30 | 383.20 | 379.81 | -0.18% | 46,793 |
| Jul 25, 2025 | 395.10 | 395.70 | 381.60 | 383.90 | 380.51 | -2.83% | 71,081 |
| Jul 24, 2025 | 395.00 | 397.95 | 392.40 | 395.10 | 391.61 | 0.62% | 56,074 |
| Jul 23, 2025 | 399.75 | 401.00 | 390.35 | 392.65 | 389.18 | -1.15% | 67,926 |
| Jul 22, 2025 | 400.85 | 401.80 | 395.35 | 397.20 | 393.69 | -0.91% | 56,505 |
| Jul 21, 2025 | 386.55 | 404.00 | 386.00 | 400.85 | 397.31 | 3.14% | 200,603 |
| Jul 18, 2025 | 392.50 | 394.00 | 387.00 | 388.65 | 385.22 | -0.49% | 38,073 |
| Jul 17, 2025 | 390.60 | 393.85 | 388.00 | 390.55 | 387.10 | -0.01% | 26,165 |
| Jul 16, 2025 | 385.30 | 394.90 | 385.30 | 390.60 | 387.15 | 0.45% | 37,798 |
| Jul 15, 2025 | 382.25 | 392.00 | 381.60 | 388.85 | 385.41 | 1.73% | 43,120 |
| Jul 14, 2025 | 385.00 | 389.95 | 380.20 | 382.25 | 378.87 | -0.84% | 57,256 |
| Jul 11, 2025 | 397.50 | 399.90 | 384.00 | 385.50 | 382.09 | -2.29% | 87,899 |
| Jul 10, 2025 | 398.80 | 401.00 | 393.50 | 394.55 | 391.06 | -0.34% | 60,705 |
| Jul 9, 2025 | 399.00 | 401.00 | 393.00 | 395.90 | 392.40 | -0.35% | 59,445 |
| Jul 8, 2025 | 397.00 | 409.90 | 393.15 | 397.30 | 393.79 | 0.93% | 304,516 |
| Jul 7, 2025 | 393.70 | 399.00 | 390.00 | 393.65 | 390.17 | 0.10% | 55,823 |
| Jul 4, 2025 | 392.00 | 397.00 | 390.00 | 393.25 | 389.78 | 1.01% | 50,411 |
| Jul 3, 2025 | 392.00 | 394.35 | 388.00 | 389.30 | 385.86 | -0.50% | 41,570 |
| Jul 2, 2025 | 395.00 | 395.00 | 388.10 | 391.25 | 387.79 | -0.05% | 71,126 |
| Jul 1, 2025 | 396.90 | 396.90 | 388.15 | 391.45 | 387.99 | -0.52% | 42,712 |
| Jun 30, 2025 | 401.45 | 401.45 | 388.90 | 393.50 | 390.02 | 1.84% | 82,775 |
| Jun 27, 2025 | 402.00 | 403.95 | 385.05 | 386.40 | 382.99 | -2.91% | 169,081 |