Nitin Spinners Limited (NSE:NITINSPIN)
India · Delayed Price · Currency is INR 374.15
+11.90 (3.29%)
At close: Mar 5, 2026
Nitin Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 370.10 | 375.90 | 360.00 | 362.25 | 362.25 | -3.84% | 225,454 |
| Mar 2, 2026 | 375.00 | 382.95 | 374.00 | 376.70 | 376.70 | -0.75% | 348,858 |
| Feb 27, 2026 | 385.00 | 386.60 | 375.40 | 379.55 | 379.55 | -1.12% | 194,717 |
| Feb 26, 2026 | 392.00 | 392.00 | 382.15 | 383.85 | 383.85 | -1.10% | 216,466 |
| Feb 25, 2026 | 390.00 | 395.90 | 383.25 | 388.10 | 388.10 | 1.61% | 549,369 |
| Feb 24, 2026 | 393.00 | 395.20 | 378.15 | 381.95 | 381.95 | -1.00% | 1,323,262 |
| Feb 23, 2026 | 382.75 | 409.15 | 378.00 | 385.80 | 385.80 | 0.68% | 4,764,624 |
| Feb 20, 2026 | 378.10 | 426.80 | 375.00 | 383.20 | 383.20 | 1.66% | 25,193,780 |
| Feb 19, 2026 | 340.65 | 392.35 | 340.65 | 376.95 | 376.95 | 11.19% | 5,722,703 |
| Feb 18, 2026 | 339.90 | 341.50 | 336.00 | 339.00 | 339.00 | -0.70% | 28,969 |
| Feb 17, 2026 | 332.10 | 344.25 | 332.10 | 341.40 | 341.40 | 1.22% | 47,264 |
| Feb 16, 2026 | 333.45 | 339.00 | 329.60 | 337.30 | 337.30 | 0.64% | 62,024 |
| Feb 13, 2026 | 330.00 | 345.35 | 324.00 | 335.15 | 335.15 | 0.89% | 111,297 |
| Feb 12, 2026 | 334.95 | 335.30 | 330.00 | 332.20 | 332.20 | -0.66% | 81,356 |
| Feb 11, 2026 | 344.70 | 346.95 | 333.00 | 334.40 | 334.40 | -2.99% | 86,090 |
| Feb 10, 2026 | 347.90 | 350.25 | 337.20 | 344.70 | 344.70 | -2.65% | 348,306 |
| Feb 9, 2026 | 354.45 | 362.00 | 341.90 | 354.10 | 354.10 | 4.07% | 208,262 |
| Feb 6, 2026 | 341.80 | 342.65 | 338.00 | 340.25 | 340.25 | -0.38% | 39,984 |
| Feb 5, 2026 | 352.00 | 352.00 | 340.00 | 341.55 | 341.55 | -1.74% | 64,338 |
| Feb 4, 2026 | 364.35 | 364.35 | 343.20 | 347.60 | 347.60 | -0.34% | 126,286 |
| Feb 3, 2026 | 370.00 | 374.00 | 345.70 | 348.80 | 348.80 | 6.59% | 522,527 |
| Feb 2, 2026 | 318.25 | 328.70 | 316.00 | 327.25 | 327.25 | 0.52% | 42,062 |
| Feb 1, 2026 | 330.00 | 336.65 | 312.10 | 325.55 | 325.55 | -1.35% | 113,528 |
| Jan 30, 2026 | 320.00 | 334.00 | 320.00 | 330.00 | 330.00 | 1.60% | 58,353 |
| Jan 29, 2026 | 330.85 | 330.85 | 320.75 | 324.80 | 324.80 | -1.37% | 37,505 |
| Jan 28, 2026 | 339.70 | 349.00 | 328.00 | 329.30 | 329.30 | -1.01% | 110,478 |
| Jan 27, 2026 | 318.05 | 334.85 | 315.25 | 332.65 | 332.65 | 4.76% | 136,872 |
| Jan 23, 2026 | 309.60 | 320.80 | 309.20 | 317.55 | 317.55 | 1.47% | 68,878 |
| Jan 22, 2026 | 309.25 | 314.15 | 308.15 | 312.95 | 312.95 | 1.62% | 28,778 |
| 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 |