Nitin Spinners Limited (NSE:NITINSPIN)
India · Delayed Price · Currency is INR 654.00
-16.15 (-2.41%)
Nov 9, 2026, 3:30 PM IST
Nitin Spinners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 667.00 | 675.25 | 649.10 | 654.00 | 654.00 | -2.41% | 72,981 |
| Nov 8, 2026 | 658.80 | 674.95 | 658.80 | 670.15 | 670.15 | 2.23% | 15,323 |
| Nov 6, 2026 | 658.90 | 667.00 | 642.55 | 655.55 | 655.55 | -1.14% | 117,508 |
| Nov 5, 2026 | 689.95 | 692.85 | 660.50 | 663.10 | 663.10 | -1.89% | 155,916 |
| Nov 4, 2026 | 658.20 | 689.00 | 653.65 | 675.85 | 675.85 | 2.59% | 235,928 |
| Nov 3, 2026 | 669.35 | 697.15 | 655.00 | 658.80 | 658.80 | -0.83% | 517,227 |
| Nov 2, 2026 | 657.90 | 680.00 | 616.05 | 664.30 | 664.30 | 2.01% | 636,400 |
| Oct 30, 2026 | 635.40 | 660.60 | 628.10 | 651.20 | 651.20 | 0.49% | 121,037 |
| Oct 29, 2026 | 641.00 | 655.00 | 633.10 | 648.05 | 648.05 | 1.42% | 87,683 |
| Oct 28, 2026 | 610.55 | 649.90 | 607.30 | 639.00 | 639.00 | 3.72% | 166,519 |
| Oct 27, 2026 | 611.00 | 626.05 | 605.80 | 616.10 | 616.10 | 1.14% | 62,473 |
| Oct 26, 2026 | 600.50 | 612.70 | 591.85 | 609.15 | 609.15 | 1.23% | 109,104 |
| Oct 23, 2026 | 619.00 | 625.20 | 598.00 | 601.75 | 601.75 | -3.40% | 137,279 |
| Oct 22, 2026 | 618.95 | 637.45 | 612.60 | 622.95 | 622.95 | 0.52% | 101,779 |
| Oct 21, 2026 | 652.00 | 652.00 | 615.00 | 619.70 | 619.70 | -4.09% | 125,735 |
| Oct 19, 2026 | 658.35 | 658.45 | 639.10 | 646.10 | 646.10 | -1.19% | 112,445 |
| Oct 16, 2026 | 624.80 | 667.00 | 624.80 | 653.85 | 653.85 | 5.17% | 558,125 |
| Oct 15, 2026 | 646.75 | 646.75 | 617.05 | 621.70 | 621.70 | -3.27% | 72,003 |
| Oct 14, 2026 | 605.30 | 649.00 | 605.30 | 642.75 | 642.75 | 5.46% | 175,395 |
| Oct 13, 2026 | 618.00 | 618.00 | 596.20 | 609.50 | 609.50 | -0.89% | 106,075 |
| Oct 12, 2026 | 614.90 | 638.00 | 609.10 | 614.95 | 614.95 | 1.01% | 101,916 |
| Oct 9, 2026 | 600.80 | 612.30 | 591.40 | 608.80 | 608.80 | 2.08% | 70,145 |
| Oct 8, 2026 | 615.60 | 615.60 | 595.00 | 596.40 | 596.40 | -3.12% | 79,233 |
| Oct 7, 2026 | 618.00 | 620.25 | 611.20 | 615.60 | 615.60 | -0.12% | 35,647 |
| Oct 6, 2026 | 604.75 | 621.00 | 602.95 | 616.35 | 616.35 | 1.92% | 63,407 |
| Oct 5, 2026 | 597.60 | 612.50 | 595.30 | 604.75 | 604.75 | 1.71% | 83,708 |
| Oct 1, 2026 | 595.00 | 598.00 | 579.00 | 594.60 | 594.60 | -0.62% | 128,807 |
| Sep 30, 2026 | 610.60 | 615.95 | 595.70 | 598.30 | 598.30 | -1.30% | 46,740 |
| Sep 29, 2026 | 593.10 | 617.00 | 592.00 | 606.15 | 606.15 | 1.63% | 75,325 |
| Sep 28, 2026 | 616.00 | 616.00 | 592.65 | 596.45 | 596.45 | -2.60% | 35,619 |
| Sep 25, 2026 | 610.00 | 614.00 | 604.95 | 612.35 | 612.35 | 1.12% | 23,745 |
| Sep 24, 2026 | 613.00 | 621.50 | 599.50 | 605.55 | 605.55 | -1.98% | 59,443 |
| Sep 23, 2026 | 613.75 | 619.90 | 610.70 | 617.80 | 617.80 | 1.55% | 46,585 |
| Sep 22, 2026 | 613.00 | 618.00 | 606.30 | 608.40 | 608.40 | -0.39% | 49,283 |
| Sep 21, 2026 | 622.30 | 629.75 | 607.25 | 610.80 | 610.80 | -1.36% | 140,230 |
| Sep 18, 2026 | 617.00 | 634.90 | 613.05 | 619.20 | 619.20 | 0.38% | 58,258 |
| Sep 17, 2026 | 628.00 | 635.00 | 614.05 | 616.85 | 616.85 | -1.78% | 63,384 |
| Sep 16, 2026 | 639.95 | 640.35 | 615.25 | 628.00 | 628.00 | -2.36% | 122,404 |
| Sep 15, 2026 | 654.80 | 665.00 | 640.25 | 643.15 | 643.15 | -1.21% | 182,683 |
| Sep 11, 2026 | 649.00 | 652.95 | 636.55 | 651.05 | 651.05 | 0.70% | 63,163 |
| Sep 10, 2026 | 652.65 | 665.50 | 633.35 | 649.50 | 646.50 | -0.27% | 188,865 |
| Sep 9, 2026 | 660.95 | 663.00 | 647.20 | 651.25 | 648.24 | -0.59% | 109,474 |
| Sep 8, 2026 | 628.00 | 664.40 | 619.80 | 655.10 | 652.07 | 4.41% | 527,875 |
| Sep 7, 2026 | 639.05 | 639.95 | 625.05 | 627.45 | 624.55 | -1.82% | 38,469 |
| Sep 4, 2026 | 640.25 | 644.40 | 633.70 | 639.05 | 636.10 | -0.19% | 63,257 |
| Sep 3, 2026 | 624.10 | 649.55 | 623.05 | 640.25 | 637.29 | 2.63% | 160,161 |
| Sep 2, 2026 | 629.75 | 637.50 | 617.90 | 623.85 | 620.97 | -1.09% | 103,781 |
| Sep 1, 2026 | 636.00 | 637.85 | 624.50 | 630.75 | 627.84 | 0.53% | 84,964 |
| Aug 31, 2026 | 621.00 | 641.50 | 620.10 | 627.40 | 624.50 | 0.16% | 143,546 |
| Aug 28, 2026 | 621.70 | 629.90 | 612.60 | 626.40 | 623.51 | 0.96% | 51,698 |