Nitin Spinners Limited (NSE:NITINSPIN)
India · Delayed Price · Currency is INR 312.95
+5.00 (1.62%)
Jan 22, 2026, 3:30 PM IST
Nitin Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 306.00 | 315.05 | 302.20 | 307.95 | 307.95 | 0.16% | 39,193 |
| Jan 20, 2026 | 315.20 | 316.30 | 306.75 | 307.45 | 307.45 | -3.24% | 49,505 |
| Jan 19, 2026 | 324.00 | 324.65 | 317.00 | 317.75 | 317.75 | -2.86% | 32,593 |
| Jan 16, 2026 | 326.80 | 329.85 | 322.10 | 327.10 | 327.10 | 0.08% | 42,088 |
| Jan 14, 2026 | 319.25 | 328.95 | 319.25 | 326.85 | 326.85 | 0.85% | 62,457 |
| Jan 13, 2026 | 315.00 | 325.00 | 315.00 | 324.10 | 324.10 | 2.29% | 46,842 |
| Jan 12, 2026 | 307.00 | 317.50 | 305.00 | 316.85 | 316.85 | 1.77% | 62,505 |
| Jan 9, 2026 | 310.20 | 318.90 | 310.20 | 311.35 | 311.35 | -0.78% | 58,163 |
| Jan 8, 2026 | 313.35 | 316.95 | 313.20 | 313.80 | 313.80 | -0.77% | 33,980 |
| Jan 7, 2026 | 315.95 | 318.45 | 315.00 | 316.25 | 316.25 | -0.57% | 26,105 |
| Jan 6, 2026 | 315.00 | 320.35 | 313.10 | 318.05 | 318.05 | 0.33% | 38,904 |
| Jan 5, 2026 | 315.35 | 320.55 | 315.10 | 317.00 | 317.00 | -0.98% | 24,445 |
| Jan 2, 2026 | 315.60 | 321.50 | 313.50 | 320.15 | 320.15 | 0.69% | 49,060 |
| Jan 1, 2026 | 314.80 | 325.80 | 313.00 | 317.95 | 317.95 | 0.98% | 32,385 |
| Dec 31, 2025 | 315.20 | 317.60 | 314.10 | 314.85 | 314.85 | -0.21% | 42,618 |
| Dec 30, 2025 | 315.50 | 316.90 | 310.10 | 315.50 | 315.50 | 0.61% | 20,452 |
| Dec 29, 2025 | 320.80 | 321.15 | 312.35 | 313.60 | 313.60 | -1.27% | 21,610 |
| Dec 26, 2025 | 319.20 | 320.00 | 314.55 | 317.65 | 317.65 | -0.49% | 43,823 |
| Dec 24, 2025 | 321.75 | 326.20 | 317.25 | 319.20 | 319.20 | -1.28% | 32,563 |
| Dec 23, 2025 | 324.60 | 325.00 | 318.80 | 323.35 | 323.35 | 0.50% | 44,654 |
| Dec 22, 2025 | 320.20 | 324.00 | 320.20 | 321.75 | 321.75 | -0.03% | 21,120 |
| Dec 19, 2025 | 318.35 | 323.00 | 317.00 | 321.85 | 321.85 | 0.09% | 30,477 |
| Dec 18, 2025 | 318.00 | 322.85 | 315.50 | 321.55 | 321.55 | 0.53% | 35,177 |
| Dec 17, 2025 | 320.00 | 323.00 | 316.00 | 319.85 | 319.85 | 0.35% | 45,358 |
| Dec 16, 2025 | 312.35 | 325.00 | 310.55 | 318.75 | 318.75 | 2.15% | 50,641 |
| Dec 15, 2025 | 317.45 | 317.45 | 311.05 | 312.05 | 312.05 | -1.76% | 31,346 |
| Dec 12, 2025 | 313.00 | 319.90 | 312.85 | 317.65 | 317.65 | 1.28% | 30,075 |
| Dec 11, 2025 | 315.45 | 315.55 | 310.00 | 313.65 | 313.65 | 0.29% | 28,159 |
| Dec 10, 2025 | 313.00 | 318.20 | 311.50 | 312.75 | 312.75 | -0.38% | 36,961 |
| Dec 9, 2025 | 314.60 | 317.40 | 308.95 | 313.95 | 313.95 | -0.21% | 48,034 |
| Dec 8, 2025 | 318.45 | 319.75 | 312.00 | 314.60 | 314.60 | -1.67% | 25,575 |
| Dec 5, 2025 | 318.45 | 323.00 | 318.45 | 319.95 | 319.95 | -0.53% | 41,597 |
| Dec 4, 2025 | 320.00 | 323.80 | 317.90 | 321.65 | 321.65 | 0.22% | 20,199 |
| Dec 3, 2025 | 322.90 | 323.40 | 318.45 | 320.95 | 320.95 | -0.51% | 29,572 |
| Dec 2, 2025 | 322.00 | 326.00 | 321.10 | 322.60 | 322.60 | -0.26% | 21,488 |
| Dec 1, 2025 | 329.05 | 331.00 | 321.55 | 323.45 | 323.45 | -1.72% | 40,426 |
| Nov 28, 2025 | 329.00 | 330.40 | 326.05 | 329.10 | 329.10 | 0.09% | 24,834 |
| Nov 27, 2025 | 331.75 | 334.70 | 328.00 | 328.80 | 328.80 | -0.81% | 23,872 |
| Nov 26, 2025 | 327.25 | 333.90 | 327.25 | 331.50 | 331.50 | 1.41% | 35,195 |
| Nov 25, 2025 | 326.50 | 340.00 | 324.15 | 326.90 | 326.90 | -0.92% | 141,108 |
| Nov 24, 2025 | 335.45 | 335.45 | 326.95 | 329.95 | 329.95 | -1.32% | 35,676 |
| Nov 21, 2025 | 337.95 | 343.00 | 332.70 | 334.35 | 334.35 | -0.46% | 52,263 |
| Nov 20, 2025 | 337.70 | 337.70 | 331.30 | 335.90 | 335.90 | -0.27% | 32,834 |
| Nov 19, 2025 | 331.70 | 338.60 | 330.50 | 336.80 | 336.80 | 1.64% | 54,551 |
| Nov 18, 2025 | 336.00 | 336.85 | 329.85 | 331.35 | 331.35 | -0.64% | 38,155 |
| Nov 17, 2025 | 334.00 | 335.75 | 329.40 | 333.50 | 333.50 | -0.18% | 34,162 |
| Nov 14, 2025 | 339.35 | 341.00 | 332.20 | 334.10 | 334.10 | -1.71% | 28,615 |
| Nov 13, 2025 | 331.20 | 345.00 | 331.20 | 339.90 | 339.90 | 1.78% | 120,957 |
| Nov 12, 2025 | 338.60 | 345.95 | 331.05 | 333.95 | 333.95 | -1.78% | 106,283 |
| Nov 11, 2025 | 327.00 | 341.70 | 326.75 | 340.00 | 340.00 | 4.73% | 260,382 |