Nitiraj Engineers Limited (NSE:NITIRAJ)
India · Delayed Price · Currency is INR 219.95
-1.77 (-0.80%)
At close: Mar 13, 2026
Nitiraj Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 217.10 | 230.00 | 202.90 | 219.95 | 219.95 | -0.80% | 8,129 |
| Mar 12, 2026 | 218.01 | 230.95 | 218.01 | 221.72 | 221.72 | -0.01% | 10,271 |
| Mar 11, 2026 | 220.95 | 231.00 | 213.00 | 221.75 | 221.75 | 0.14% | 9,317 |
| Mar 10, 2026 | 229.95 | 229.95 | 210.27 | 221.43 | 221.43 | 1.48% | 5,468 |
| Mar 9, 2026 | 222.00 | 222.00 | 202.04 | 218.20 | 218.20 | 2.11% | 12,654 |
| Mar 6, 2026 | 209.95 | 216.10 | 203.05 | 213.70 | 213.70 | 4.46% | 4,199 |
| Mar 5, 2026 | 195.00 | 208.99 | 191.21 | 204.57 | 204.57 | 2.59% | 5,294 |
| Mar 4, 2026 | 212.95 | 212.95 | 195.00 | 199.40 | 199.40 | -3.83% | 1,918 |
| Mar 2, 2026 | 192.00 | 212.94 | 192.00 | 207.35 | 207.35 | -3.55% | 3,346 |
| Feb 27, 2026 | 207.99 | 216.93 | 206.00 | 214.98 | 214.98 | 4.18% | 10,386 |
| Feb 26, 2026 | 215.00 | 215.00 | 206.07 | 206.36 | 206.36 | -2.96% | 3,252 |
| Feb 25, 2026 | 213.00 | 213.00 | 201.00 | 212.65 | 212.65 | 1.59% | 10,079 |
| Feb 24, 2026 | 204.97 | 213.98 | 200.06 | 209.33 | 209.33 | 2.44% | 6,005 |
| Feb 23, 2026 | 203.99 | 204.99 | 197.01 | 204.35 | 204.35 | 2.40% | 6,795 |
| Feb 20, 2026 | 197.20 | 201.00 | 190.00 | 199.57 | 199.57 | 1.16% | 13,307 |
| Feb 19, 2026 | 187.94 | 199.00 | 182.01 | 197.28 | 197.28 | 5.51% | 18,296 |
| 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 |