Nitin Spinners Limited (NSE:NITINSPIN)
India · Delayed Price · Currency is INR 539.00
+3.80 (0.71%)
Jul 27, 2026, 1:10 PM IST
Nitin Spinners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 525.00 | 537.90 | 520.10 | 535.20 | 535.20 | 1.21% | 32,325 |
| Jul 23, 2026 | 531.10 | 536.10 | 527.10 | 528.80 | 528.80 | -0.89% | 29,957 |
| Jul 22, 2026 | 548.00 | 551.25 | 531.00 | 533.55 | 533.55 | -2.77% | 59,211 |
| Jul 21, 2026 | 551.45 | 554.70 | 542.15 | 548.75 | 548.75 | -0.17% | 36,398 |
| Jul 20, 2026 | 551.00 | 558.40 | 541.00 | 549.70 | 549.70 | -0.12% | 63,946 |
| Jul 17, 2026 | 553.00 | 553.00 | 539.00 | 550.35 | 550.35 | 0.13% | 54,335 |
| Jul 16, 2026 | 554.95 | 559.95 | 539.25 | 549.65 | 549.65 | -0.88% | 87,976 |
| Jul 15, 2026 | 558.00 | 574.45 | 550.55 | 554.55 | 554.55 | -0.03% | 126,814 |
| Jul 14, 2026 | 562.90 | 565.05 | 550.00 | 554.70 | 554.70 | -1.53% | 37,108 |
| Jul 13, 2026 | 546.00 | 569.00 | 541.75 | 563.30 | 563.30 | 3.70% | 115,027 |
| Jul 10, 2026 | 550.00 | 553.95 | 540.00 | 543.20 | 543.20 | -1.07% | 67,721 |
| Jul 9, 2026 | 545.00 | 556.50 | 534.00 | 549.10 | 549.10 | 1.39% | 54,944 |
| Jul 8, 2026 | 537.50 | 556.95 | 533.35 | 541.55 | 541.55 | 0.02% | 108,590 |
| Jul 7, 2026 | 560.00 | 560.65 | 538.00 | 541.45 | 541.45 | -3.17% | 83,426 |
| Jul 6, 2026 | 563.00 | 569.90 | 551.25 | 559.15 | 559.15 | -0.78% | 46,126 |
| Jul 3, 2026 | 562.00 | 569.90 | 556.15 | 563.55 | 563.55 | 0.98% | 43,497 |
| Jul 2, 2026 | 560.00 | 562.95 | 549.50 | 558.10 | 558.10 | 0.35% | 90,177 |
| Jul 1, 2026 | 575.05 | 580.50 | 550.15 | 556.15 | 556.15 | -2.77% | 139,471 |
| Jun 30, 2026 | 563.00 | 575.00 | 556.10 | 572.00 | 572.00 | 2.15% | 114,630 |
| Jun 29, 2026 | 544.55 | 567.80 | 541.50 | 559.95 | 559.95 | 1.74% | 159,409 |
| Jun 25, 2026 | 571.40 | 571.40 | 543.00 | 550.40 | 550.40 | -2.98% | 157,068 |
| Jun 24, 2026 | 545.15 | 573.90 | 542.95 | 567.30 | 567.30 | 4.06% | 172,431 |
| Jun 23, 2026 | 556.80 | 560.95 | 543.00 | 545.15 | 545.15 | -2.29% | 62,631 |
| Jun 22, 2026 | 570.00 | 570.35 | 551.70 | 557.90 | 557.90 | -1.90% | 82,783 |
| Jun 19, 2026 | 560.00 | 573.90 | 551.10 | 568.70 | 568.70 | 1.37% | 113,794 |
| Jun 18, 2026 | 549.00 | 568.00 | 548.95 | 561.00 | 561.00 | 2.45% | 112,478 |
| Jun 17, 2026 | 550.95 | 555.00 | 543.00 | 547.60 | 547.60 | -0.39% | 56,811 |
| Jun 16, 2026 | 552.00 | 556.00 | 542.30 | 549.75 | 549.75 | 0.34% | 106,194 |
| Jun 15, 2026 | 571.00 | 571.00 | 546.05 | 547.90 | 547.90 | -2.05% | 152,970 |
| Jun 12, 2026 | 540.00 | 562.50 | 540.00 | 559.35 | 559.35 | 4.80% | 182,362 |
| Jun 11, 2026 | 523.00 | 556.00 | 521.50 | 533.75 | 533.75 | 1.84% | 276,328 |
| Jun 10, 2026 | 542.95 | 543.90 | 522.00 | 524.10 | 524.10 | -2.76% | 111,714 |
| Jun 9, 2026 | 526.00 | 543.50 | 526.00 | 539.00 | 539.00 | 2.78% | 110,069 |
| Jun 8, 2026 | 525.25 | 545.00 | 520.10 | 524.40 | 524.40 | -2.13% | 140,945 |
| Jun 5, 2026 | 546.95 | 564.70 | 522.50 | 535.80 | 535.80 | -1.06% | 342,486 |
| Jun 4, 2026 | 506.90 | 545.85 | 504.40 | 541.55 | 541.55 | 6.65% | 485,090 |
| Jun 3, 2026 | 508.00 | 514.85 | 498.75 | 507.80 | 507.80 | 0.10% | 87,914 |
| Jun 2, 2026 | 500.05 | 510.90 | 495.50 | 507.30 | 507.30 | 0.61% | 93,795 |
| Jun 1, 2026 | 504.20 | 522.50 | 500.15 | 504.20 | 504.20 | 3.03% | 420,904 |
| May 29, 2026 | 494.90 | 510.00 | 480.65 | 489.35 | 489.35 | -1.12% | 278,876 |
| May 27, 2026 | 503.75 | 505.70 | 492.20 | 494.90 | 494.90 | -0.67% | 78,477 |
| May 26, 2026 | 499.00 | 509.60 | 496.10 | 498.25 | 498.25 | -0.70% | 95,828 |
| May 25, 2026 | 507.55 | 507.55 | 496.00 | 501.75 | 501.75 | 0.45% | 75,830 |
| May 22, 2026 | 518.00 | 527.80 | 497.30 | 499.50 | 499.50 | -3.12% | 169,484 |
| May 21, 2026 | 500.50 | 519.90 | 500.50 | 515.60 | 515.60 | 3.42% | 188,106 |
| May 20, 2026 | 502.80 | 517.95 | 495.10 | 498.55 | 498.55 | -1.34% | 170,548 |
| May 19, 2026 | 497.00 | 507.95 | 488.20 | 505.30 | 505.30 | 2.09% | 107,556 |
| May 18, 2026 | 492.00 | 499.00 | 479.95 | 494.95 | 494.95 | -0.89% | 127,663 |
| May 15, 2026 | 505.00 | 510.70 | 498.00 | 499.40 | 499.40 | -0.51% | 87,194 |
| May 14, 2026 | 513.00 | 518.70 | 500.15 | 501.95 | 501.95 | -1.09% | 238,250 |