Nitin Spinners Limited (NSE:NITINSPIN)
India · Delayed Price · Currency is INR 504.35
+0.55 (0.11%)
May 6, 2026, 3:29 PM IST
Nitin Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 512.00 | 515.90 | 503.00 | 509.05 | - | 1.04% | 83,636 |
| May 5, 2026 | 495.00 | 508.00 | 488.00 | 503.80 | 503.80 | 2.59% | 223,826 |
| May 4, 2026 | 461.00 | 509.80 | 461.00 | 491.10 | 491.10 | 6.32% | 678,376 |
| Apr 30, 2026 | 464.90 | 469.70 | 451.25 | 461.90 | 461.90 | 0.10% | 199,382 |
| Apr 29, 2026 | 457.00 | 475.00 | 456.75 | 461.45 | 461.45 | 1.06% | 334,103 |
| Apr 28, 2026 | 443.85 | 462.85 | 443.05 | 456.60 | 456.60 | 2.87% | 219,336 |
| Apr 27, 2026 | 424.00 | 454.00 | 419.45 | 443.85 | 443.85 | 7.61% | 582,916 |
| Apr 24, 2026 | 419.00 | 419.00 | 400.10 | 412.45 | 412.45 | -0.92% | 71,059 |
| Apr 23, 2026 | 420.00 | 425.00 | 413.40 | 416.30 | 416.30 | -0.50% | 57,421 |
| Apr 22, 2026 | 413.00 | 421.70 | 411.05 | 418.40 | 418.40 | 1.21% | 90,941 |
| Apr 21, 2026 | 418.00 | 424.00 | 412.10 | 413.40 | 413.40 | -0.04% | 71,307 |
| Apr 20, 2026 | 425.00 | 431.25 | 411.00 | 413.55 | 413.55 | -1.87% | 165,226 |
| Apr 17, 2026 | 408.00 | 425.00 | 399.90 | 421.45 | 421.45 | 2.72% | 300,405 |
| Apr 16, 2026 | 411.00 | 416.70 | 406.00 | 410.30 | 410.30 | 0.12% | 122,926 |
| Apr 15, 2026 | 416.00 | 418.00 | 406.05 | 409.80 | 409.80 | 1.50% | 222,071 |
| Apr 13, 2026 | 382.00 | 405.75 | 382.00 | 403.75 | 403.75 | 1.94% | 200,891 |
| Apr 10, 2026 | 385.30 | 399.90 | 385.30 | 396.05 | 396.05 | 3.23% | 198,218 |
| Apr 9, 2026 | 385.00 | 394.05 | 380.50 | 383.65 | 383.65 | -1.57% | 79,522 |
| Apr 8, 2026 | 397.70 | 399.00 | 387.00 | 389.75 | 389.75 | 1.05% | 164,967 |
| Apr 7, 2026 | 380.50 | 387.20 | 375.20 | 385.70 | 385.70 | 1.92% | 105,474 |
| Apr 6, 2026 | 373.00 | 385.00 | 367.10 | 378.45 | 378.45 | 0.33% | 155,481 |
| Apr 2, 2026 | 363.00 | 381.15 | 352.55 | 377.20 | 377.20 | 3.91% | 128,410 |
| Apr 1, 2026 | 362.30 | 365.40 | 351.45 | 363.00 | 363.00 | 5.71% | 95,643 |
| Mar 30, 2026 | 356.50 | 357.60 | 340.45 | 343.40 | 343.40 | -4.51% | 159,642 |
| Mar 27, 2026 | 366.80 | 367.45 | 355.85 | 359.60 | 359.60 | -2.96% | 110,179 |
| Mar 25, 2026 | 362.00 | 379.80 | 362.00 | 370.55 | 370.55 | 3.62% | 194,515 |
| Mar 24, 2026 | 360.30 | 367.90 | 354.05 | 357.60 | 357.60 | 1.15% | 196,047 |
| Mar 23, 2026 | 361.15 | 362.95 | 350.00 | 353.55 | 353.55 | -4.06% | 93,255 |
| Mar 20, 2026 | 360.35 | 375.00 | 360.35 | 368.50 | 368.50 | 1.49% | 54,795 |
| Mar 19, 2026 | 368.45 | 374.20 | 361.00 | 363.10 | 363.10 | -2.34% | 77,039 |
| Mar 18, 2026 | 373.80 | 381.20 | 370.00 | 371.80 | 371.80 | -0.77% | 91,601 |
| Mar 17, 2026 | 353.65 | 377.95 | 350.60 | 374.70 | 374.70 | 5.95% | 165,678 |
| Mar 16, 2026 | 358.00 | 359.05 | 349.50 | 353.65 | 353.65 | -1.78% | 62,426 |
| Mar 13, 2026 | 357.05 | 362.05 | 347.55 | 360.05 | 360.05 | -0.10% | 162,943 |
| Mar 12, 2026 | 357.95 | 364.35 | 350.00 | 360.40 | 360.40 | 0.04% | 81,394 |
| Mar 11, 2026 | 359.65 | 363.75 | 355.00 | 360.25 | 360.25 | 0.42% | 68,535 |
| Mar 10, 2026 | 359.95 | 364.65 | 356.60 | 358.75 | 358.75 | 0.36% | 89,495 |
| Mar 9, 2026 | 366.10 | 368.00 | 355.55 | 357.45 | 357.45 | -4.22% | 72,528 |
| Mar 6, 2026 | 371.40 | 377.00 | 370.00 | 373.20 | 373.20 | -0.25% | 85,415 |
| Mar 5, 2026 | 366.55 | 376.90 | 362.25 | 374.15 | 374.15 | 3.29% | 157,764 |
| 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 |