Nitiraj Engineers Limited (NSE:NITIRAJ)
India · Delayed Price · Currency is INR 213.91
+19.44 (10.00%)
Sep 10, 2025, 3:28 PM IST
Nitiraj Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 194.72 | 213.91 | 190.35 | 211.99 | 211.99 | 9.01% | 17,508 |
| Sep 9, 2025 | 199.80 | 199.80 | 193.00 | 194.47 | 194.47 | -0.30% | 3,661 |
| Sep 8, 2025 | 197.32 | 203.49 | 193.44 | 195.05 | 195.05 | 0.83% | 2,836 |
| Sep 5, 2025 | 192.91 | 196.98 | 190.01 | 193.44 | 193.44 | 3.23% | 4,328 |
| Sep 4, 2025 | 193.72 | 193.72 | 186.00 | 187.38 | 187.38 | -1.35% | 1,092 |
| Sep 3, 2025 | 189.57 | 193.00 | 187.22 | 189.94 | 189.94 | 0.42% | 4,167 |
| Sep 2, 2025 | 194.25 | 195.99 | 188.01 | 189.14 | 189.14 | -0.43% | 3,824 |
| Sep 1, 2025 | 189.00 | 192.90 | 189.00 | 189.96 | 189.96 | -0.11% | 1,876 |
| Aug 29, 2025 | 191.04 | 195.10 | 189.00 | 190.17 | 190.17 | -0.20% | 4,114 |
| Aug 28, 2025 | 194.90 | 194.90 | 189.00 | 190.55 | 190.55 | -0.36% | 2,427 |
| Aug 26, 2025 | 193.22 | 195.49 | 189.50 | 191.23 | 191.23 | -0.98% | 4,311 |
| Aug 25, 2025 | 200.00 | 200.00 | 191.30 | 193.13 | 193.13 | -1.09% | 2,464 |
| Aug 22, 2025 | 199.69 | 200.09 | 193.00 | 195.25 | 195.25 | -0.34% | 1,655 |
| Aug 21, 2025 | 200.20 | 201.46 | 195.00 | 195.91 | 195.91 | -2.18% | 3,568 |
| Aug 20, 2025 | 201.98 | 203.50 | 199.00 | 200.27 | 200.27 | 0.15% | 2,060 |
| Aug 19, 2025 | 199.60 | 204.60 | 196.13 | 199.97 | 199.97 | 0.19% | 1,655 |
| Aug 18, 2025 | 197.20 | 203.43 | 197.20 | 199.60 | 199.60 | -3.30% | 3,597 |
| Aug 14, 2025 | 204.49 | 210.00 | 199.02 | 206.42 | 206.42 | 2.14% | 10,760 |
| Aug 13, 2025 | 196.92 | 216.61 | 195.00 | 202.09 | 202.09 | 2.63% | 16,100 |
| Aug 12, 2025 | 192.37 | 197.99 | 192.37 | 196.92 | 196.92 | 2.37% | 1,837 |
| Aug 11, 2025 | 207.03 | 208.48 | 191.00 | 192.37 | 192.37 | -7.08% | 9,813 |
| Aug 8, 2025 | 213.97 | 218.00 | 204.02 | 207.03 | 207.03 | -0.65% | 6,571 |
| Aug 7, 2025 | 199.00 | 214.51 | 198.79 | 208.38 | 208.38 | 6.86% | 14,757 |
| Aug 6, 2025 | 192.12 | 200.00 | 192.11 | 195.01 | 195.01 | 2.19% | 3,913 |
| Aug 5, 2025 | 190.00 | 197.09 | 189.43 | 190.83 | 190.83 | -1.22% | 3,548 |
| Aug 4, 2025 | 194.93 | 197.99 | 192.05 | 193.18 | 193.18 | 0.24% | 1,306 |
| 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 |