Nitiraj Engineers Limited (NSE:NITIRAJ)
India · Delayed Price · Currency is INR 193.18
+0.47 (0.24%)
Aug 4, 2025, 3:29 PM IST
Nitiraj Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 201.50 | 201.50 | 190.00 | 192.71 | 192.71 | -1.91% | 3,500 |
| Jul 31, 2025 | 202.00 | 202.00 | 194.00 | 196.47 | 196.47 | 0.02% | 3,247 |
| Jul 30, 2025 | 194.29 | 198.00 | 191.12 | 196.44 | 196.44 | 0.83% | 1,410 |
| Jul 29, 2025 | 198.12 | 199.27 | 193.00 | 194.82 | 194.82 | -1.50% | 4,897 |
| Jul 28, 2025 | 202.86 | 203.85 | 196.50 | 197.78 | 197.78 | -0.55% | 2,821 |
| Jul 25, 2025 | 203.26 | 204.57 | 196.35 | 198.88 | 198.88 | -2.15% | 6,111 |
| Jul 24, 2025 | 205.50 | 212.39 | 200.51 | 203.26 | 203.26 | -1.19% | 3,678 |
| Jul 23, 2025 | 209.83 | 214.99 | 204.28 | 205.71 | 205.71 | -0.71% | 5,696 |
| Jul 22, 2025 | 206.25 | 213.08 | 205.80 | 207.18 | 207.18 | -1.87% | 1,437 |
| Jul 21, 2025 | 215.81 | 216.00 | 208.20 | 211.13 | 211.13 | -1.75% | 2,598 |
| Jul 18, 2025 | 222.20 | 222.20 | 212.20 | 214.90 | 214.90 | -1.06% | 1,354 |
| Jul 17, 2025 | 219.85 | 221.40 | 215.00 | 217.21 | 217.21 | -0.75% | 4,743 |
| Jul 16, 2025 | 217.10 | 219.90 | 213.21 | 218.86 | 218.86 | 1.97% | 6,384 |
| Jul 15, 2025 | 205.00 | 218.00 | 205.00 | 214.64 | 214.64 | 3.10% | 6,830 |
| Jul 14, 2025 | 202.93 | 212.00 | 200.82 | 208.18 | 208.18 | 2.55% | 8,152 |
| Jul 11, 2025 | 199.25 | 204.00 | 195.35 | 203.01 | 203.01 | 1.56% | 5,756 |
| Jul 10, 2025 | 205.50 | 205.50 | 197.29 | 199.89 | 199.89 | -0.70% | 4,936 |
| Jul 9, 2025 | 206.00 | 206.00 | 200.41 | 201.29 | 201.29 | 0.38% | 2,656 |
| Jul 8, 2025 | 204.05 | 205.00 | 198.41 | 200.53 | 200.53 | -1.20% | 4,799 |
| Jul 7, 2025 | 204.90 | 205.99 | 202.00 | 202.96 | 202.96 | 0.45% | 2,309 |
| Jul 4, 2025 | 208.45 | 208.68 | 198.00 | 202.06 | 202.06 | -1.79% | 8,392 |
| Jul 3, 2025 | 201.00 | 208.00 | 199.90 | 205.74 | 205.74 | 2.78% | 3,264 |
| Jul 2, 2025 | 204.73 | 204.73 | 198.00 | 200.17 | 200.17 | -0.77% | 7,215 |
| Jul 1, 2025 | 208.68 | 208.68 | 200.92 | 201.73 | 201.73 | -1.92% | 4,600 |
| Jun 30, 2025 | 209.99 | 209.99 | 205.21 | 205.68 | 205.68 | 0.60% | 2,889 |
| Jun 27, 2025 | 206.46 | 207.97 | 201.20 | 204.46 | 204.46 | -0.34% | 3,019 |
| Jun 26, 2025 | 207.10 | 207.10 | 205.00 | 205.15 | 205.15 | 0.03% | 3,099 |
| Jun 25, 2025 | 209.81 | 209.82 | 204.00 | 205.09 | 205.09 | -0.76% | 5,797 |
| Jun 24, 2025 | 207.93 | 211.00 | 205.10 | 206.66 | 206.66 | 1.12% | 3,472 |
| Jun 23, 2025 | 200.00 | 211.00 | 199.99 | 204.37 | 204.37 | 0.27% | 6,165 |
| Jun 20, 2025 | 205.45 | 208.00 | 202.00 | 203.82 | 203.82 | -0.79% | 2,502 |
| Jun 19, 2025 | 203.80 | 211.00 | 201.00 | 205.45 | 205.45 | 1.96% | 6,378 |
| Jun 18, 2025 | 210.00 | 210.00 | 198.05 | 201.51 | 201.51 | -0.32% | 4,716 |
| Jun 17, 2025 | 201.00 | 212.00 | 201.00 | 202.16 | 202.16 | -2.82% | 4,842 |
| Jun 16, 2025 | 201.88 | 208.79 | 198.01 | 208.02 | 208.02 | 3.50% | 3,610 |
| Jun 13, 2025 | 196.01 | 203.90 | 196.01 | 200.99 | 200.99 | -0.86% | 8,370 |
| Jun 12, 2025 | 205.00 | 206.90 | 200.01 | 202.73 | 202.73 | -0.78% | 9,110 |
| Jun 11, 2025 | 207.07 | 207.90 | 203.10 | 204.32 | 204.32 | -0.83% | 6,643 |
| Jun 10, 2025 | 208.00 | 209.50 | 205.00 | 206.04 | 206.04 | -1.31% | 8,214 |
| Jun 9, 2025 | 208.79 | 212.55 | 205.00 | 208.78 | 208.78 | 0.04% | 21,588 |
| Jun 6, 2025 | 213.59 | 213.59 | 204.10 | 208.70 | 208.70 | -1.78% | 12,202 |
| Jun 5, 2025 | 215.00 | 217.00 | 208.32 | 212.48 | 212.48 | -3.11% | 34,252 |
| Jun 4, 2025 | 202.85 | 224.20 | 202.85 | 219.29 | 219.29 | 2.70% | 53,416 |
| Jun 3, 2025 | 213.53 | 213.53 | 213.53 | 213.53 | 213.53 | -5.00% | 5,388 |
| Jun 2, 2025 | 224.77 | 224.77 | 224.77 | 224.77 | 224.77 | -5.00% | 4,029 |
| May 30, 2025 | 236.60 | 236.60 | 236.60 | 236.60 | 236.60 | -5.00% | 8,628 |
| May 29, 2025 | 257.00 | 257.00 | 245.30 | 249.05 | 249.05 | -1.83% | 8,093 |
| May 28, 2025 | 250.75 | 254.90 | 246.00 | 253.70 | 253.70 | 1.18% | 2,309 |
| May 27, 2025 | 254.95 | 254.95 | 247.00 | 250.75 | 250.75 | -1.65% | 1,928 |
| May 26, 2025 | 255.00 | 255.00 | 243.00 | 254.95 | 254.95 | 1.57% | 6,021 |