Nitin Spinners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	500.95	544.95	498.30	507.50	507.50	2.04%	1,447,743
May 12, 2026	489.70	502.50	479.45	497.35	497.35	2.18%	326,533
May 11, 2026	482.00	495.40	469.85	486.75	486.75	1.26%	258,235
May 8, 2026	486.00	515.00	474.00	480.70	480.70	-2.49%	512,409
May 7, 2026	509.00	511.35	488.05	493.00	493.00	-2.25%	184,272
May 6, 2026	512.00	515.90	501.40	504.35	504.35	0.11%	178,214
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