Nitiraj Engineers Limited (NSE:NITIRAJ)
India · Delayed Price · Currency is INR 197.28
+10.31 (5.51%)
Feb 19, 2026, 3:30 PM IST
Nitiraj Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 193.99 | 193.99 | 183.01 | 186.97 | 186.97 | -1.23% | 11,657 |
| Feb 17, 2026 | 186.90 | 194.00 | 178.01 | 189.30 | 189.30 | 2.99% | 11,836 |
| Feb 16, 2026 | 183.00 | 188.97 | 169.99 | 183.80 | 183.80 | 0.41% | 18,223 |
| Feb 13, 2026 | 184.00 | 184.25 | 179.01 | 183.05 | 183.05 | 0.40% | 402 |
| Feb 12, 2026 | 183.50 | 185.00 | 181.05 | 182.32 | 182.32 | -2.56% | 1,098 |
| Feb 11, 2026 | 182.02 | 187.80 | 180.00 | 187.11 | 187.11 | 0.14% | 3,324 |
| Feb 10, 2026 | 184.50 | 189.45 | 181.25 | 186.85 | 186.85 | 0.62% | 2,844 |
| Feb 9, 2026 | 185.00 | 186.99 | 181.00 | 185.70 | 185.70 | -0.92% | 1,892 |
| Feb 6, 2026 | 182.20 | 188.98 | 178.00 | 187.42 | 187.42 | -0.30% | 4,223 |
| Feb 5, 2026 | 189.95 | 189.95 | 180.00 | 187.99 | 187.99 | 1.32% | 2,669 |
| Feb 4, 2026 | 185.40 | 189.00 | 180.00 | 185.54 | 185.54 | 0.07% | 2,633 |
| Feb 3, 2026 | 179.00 | 188.89 | 174.00 | 185.41 | 185.41 | 4.06% | 5,801 |
| Feb 2, 2026 | 175.82 | 179.00 | 170.00 | 178.18 | 178.18 | 1.34% | 2,523 |
| Feb 1, 2026 | 180.00 | 180.90 | 174.58 | 175.82 | 175.82 | -1.17% | 1,454 |
| Jan 30, 2026 | 179.00 | 182.00 | 173.31 | 177.90 | 177.90 | -1.61% | 5,485 |
| Jan 29, 2026 | 189.95 | 189.95 | 180.00 | 180.81 | 180.81 | -1.31% | 2,060 |
| Jan 28, 2026 | 184.00 | 184.00 | 175.25 | 183.21 | 183.21 | 0.95% | 4,442 |
| Jan 27, 2026 | 173.80 | 181.99 | 171.90 | 181.48 | 181.48 | 1.98% | 4,357 |
| Jan 23, 2026 | 178.01 | 185.00 | 172.10 | 177.95 | 177.95 | 0.73% | 3,628 |
| Jan 22, 2026 | 189.00 | 191.99 | 172.60 | 176.66 | 176.66 | -7.66% | 12,875 |
| Jan 21, 2026 | 194.00 | 194.00 | 180.00 | 191.31 | 191.31 | 1.23% | 4,455 |
| Jan 20, 2026 | 183.60 | 191.90 | 177.20 | 188.98 | 188.98 | 1.51% | 6,325 |
| Jan 19, 2026 | 186.86 | 189.95 | 183.00 | 186.16 | 186.16 | -0.36% | 1,673 |
| Jan 16, 2026 | 195.70 | 195.70 | 180.06 | 186.83 | 186.83 | -2.11% | 7,396 |
| Jan 14, 2026 | 183.00 | 204.00 | 179.08 | 190.85 | 190.85 | 6.17% | 35,797 |
| Jan 13, 2026 | 180.06 | 182.96 | 177.16 | 179.76 | 179.76 | -1.20% | 1,863 |
| Jan 12, 2026 | 183.05 | 183.75 | 171.00 | 181.95 | 181.95 | -0.98% | 7,121 |
| Jan 9, 2026 | 181.42 | 190.00 | 175.03 | 183.75 | 183.75 | 0.38% | 3,565 |
| Jan 8, 2026 | 185.79 | 185.79 | 177.55 | 183.06 | 183.06 | 0.52% | 2,720 |
| Jan 7, 2026 | 185.80 | 185.80 | 175.00 | 182.11 | 182.11 | 0.01% | 3,022 |
| Jan 6, 2026 | 178.04 | 186.85 | 178.04 | 182.10 | 182.10 | 1.02% | 1,469 |
| Jan 5, 2026 | 186.60 | 189.94 | 179.99 | 180.27 | 180.27 | -3.39% | 4,434 |
| Jan 2, 2026 | 189.00 | 190.00 | 183.00 | 186.60 | 186.60 | -0.43% | 1,253 |
| Jan 1, 2026 | 183.49 | 190.00 | 183.49 | 187.41 | 187.41 | 0.31% | 1,032 |
| Dec 31, 2025 | 181.40 | 189.95 | 181.40 | 186.83 | 186.83 | 2.68% | 3,429 |
| Dec 30, 2025 | 180.81 | 187.70 | 180.50 | 181.95 | 181.95 | -1.40% | 2,021 |
| Dec 29, 2025 | 187.99 | 187.99 | 184.50 | 184.54 | 184.54 | -1.84% | 552 |
| Dec 26, 2025 | 191.88 | 191.88 | 182.50 | 187.99 | 187.99 | -2.03% | 741 |
| Dec 24, 2025 | 190.06 | 196.95 | 185.25 | 191.88 | 191.88 | 0.40% | 3,528 |
| Dec 23, 2025 | 180.40 | 196.92 | 180.40 | 191.12 | 191.12 | 2.53% | 2,142 |
| Dec 22, 2025 | 187.49 | 190.00 | 184.97 | 186.40 | 186.40 | -0.71% | 1,826 |
| Dec 19, 2025 | 187.80 | 188.74 | 184.10 | 187.74 | 187.74 | 1.97% | 1,358 |
| Dec 18, 2025 | 188.00 | 188.01 | 184.01 | 184.11 | 184.11 | -0.85% | 1,721 |
| Dec 17, 2025 | 188.00 | 203.00 | 182.00 | 185.68 | 185.68 | -3.10% | 4,648 |
| Dec 16, 2025 | 199.69 | 199.69 | 190.05 | 191.62 | 191.62 | -0.64% | 772 |
| Dec 15, 2025 | 204.19 | 204.19 | 191.00 | 192.85 | 192.85 | -2.08% | 1,066 |
| Dec 12, 2025 | 197.00 | 198.98 | 190.20 | 196.94 | 196.94 | 1.99% | 3,395 |
| Dec 11, 2025 | 181.00 | 204.79 | 181.00 | 193.09 | 193.09 | 7.21% | 8,292 |
| Dec 10, 2025 | 183.57 | 183.57 | 179.10 | 180.11 | 180.11 | -1.88% | 382 |
| Dec 9, 2025 | 180.00 | 184.00 | 179.00 | 183.57 | 183.57 | -0.77% | 1,041 |