Nitiraj Engineers Limited (NSE:NITIRAJ)
India · Delayed Price · Currency is INR 198.91
-5.53 (-2.70%)
Aug 21, 2026, 3:29 PM IST
Nitiraj Engineers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 209.95 | 209.95 | 195.12 | 198.91 | 198.91 | -2.70% | 819 |
| Aug 20, 2026 | 204.00 | 205.00 | 193.80 | 204.44 | 204.44 | 2.59% | 3,475 |
| Aug 19, 2026 | 209.00 | 209.00 | 185.61 | 199.28 | 199.28 | -1.57% | 2,194 |
| Aug 18, 2026 | 201.19 | 208.99 | 201.19 | 202.46 | 202.46 | -0.38% | 553 |
| Aug 17, 2026 | 205.50 | 207.99 | 200.05 | 203.23 | 203.23 | -1.29% | 1,925 |
| Aug 14, 2026 | 208.17 | 212.00 | 205.00 | 205.89 | 205.89 | -1.10% | 2,561 |
| Aug 13, 2026 | 205.25 | 222.00 | 205.05 | 208.17 | 208.17 | -0.16% | 9,677 |
| Aug 12, 2026 | 211.60 | 211.60 | 205.02 | 208.50 | 208.50 | -0.48% | 1,922 |
| Aug 11, 2026 | 214.80 | 214.80 | 205.00 | 209.51 | 209.51 | -0.52% | 2,151 |
| Aug 10, 2026 | 208.68 | 218.00 | 202.90 | 210.61 | 210.61 | 0.92% | 5,109 |
| Aug 7, 2026 | 211.29 | 212.96 | 208.01 | 208.68 | 208.68 | -1.24% | 881 |
| Aug 6, 2026 | 211.70 | 213.39 | 207.00 | 211.29 | 211.29 | -0.19% | 3,314 |
| Aug 5, 2026 | 217.98 | 217.98 | 208.17 | 211.70 | 211.70 | -1.28% | 2,774 |
| Aug 4, 2026 | 218.79 | 218.79 | 204.97 | 214.44 | 214.44 | -0.20% | 3,943 |
| Aug 3, 2026 | 219.95 | 220.00 | 213.20 | 214.87 | 214.87 | -0.44% | 1,976 |
| Jul 31, 2026 | 217.78 | 221.90 | 208.11 | 215.82 | 215.82 | 1.12% | 2,707 |
| Jul 30, 2026 | 222.84 | 222.84 | 207.99 | 213.42 | 213.42 | -1.42% | 3,403 |
| Jul 29, 2026 | 218.88 | 224.95 | 210.25 | 216.49 | 216.49 | -1.09% | 1,703 |
| Jul 28, 2026 | 220.00 | 220.00 | 205.63 | 218.88 | 218.88 | -0.03% | 6,284 |
| Jul 27, 2026 | 225.70 | 225.70 | 211.00 | 218.95 | 218.95 | -0.58% | 7,201 |
| Jul 24, 2026 | 227.00 | 227.00 | 215.09 | 220.22 | 220.22 | -0.04% | 2,255 |
| Jul 23, 2026 | 223.80 | 227.89 | 214.00 | 220.30 | 220.30 | 0.22% | 5,287 |
| Jul 22, 2026 | 210.05 | 224.90 | 209.05 | 219.81 | 219.81 | 2.70% | 6,119 |
| Jul 21, 2026 | 217.60 | 222.90 | 212.70 | 214.03 | 214.03 | -3.90% | 6,266 |
| Jul 20, 2026 | 217.80 | 227.00 | 212.01 | 222.72 | 222.72 | 2.24% | 15,363 |
| Jul 17, 2026 | 210.60 | 221.95 | 205.00 | 217.85 | 217.85 | 2.26% | 20,420 |
| Jul 16, 2026 | 207.50 | 219.90 | 196.10 | 213.03 | 213.03 | 3.46% | 17,421 |
| Jul 15, 2026 | 195.00 | 209.90 | 188.00 | 205.91 | 205.91 | 6.84% | 22,300 |
| Jul 14, 2026 | 187.39 | 194.60 | 178.99 | 192.73 | 192.73 | 5.83% | 7,251 |
| Jul 13, 2026 | 179.00 | 188.55 | 179.00 | 182.12 | 182.12 | -0.40% | 252 |
| Jul 10, 2026 | 182.75 | 187.99 | 176.05 | 182.85 | 182.85 | 0.04% | 1,834 |
| Jul 9, 2026 | 183.40 | 188.30 | 182.00 | 182.77 | 182.77 | 0.18% | 904 |
| Jul 8, 2026 | 185.00 | 191.85 | 182.25 | 182.45 | 182.45 | -1.64% | 1,471 |
| Jul 7, 2026 | 187.92 | 190.78 | 185.00 | 185.50 | 185.50 | -0.30% | 439 |
| Jul 6, 2026 | 181.20 | 193.00 | 181.20 | 186.06 | 186.06 | -0.47% | 1,035 |
| Jul 3, 2026 | 186.00 | 193.00 | 185.00 | 186.93 | 186.93 | 0.18% | 4,447 |
| Jul 2, 2026 | 190.37 | 191.97 | 186.53 | 186.60 | 186.60 | -1.95% | 2,114 |
| Jul 1, 2026 | 184.00 | 193.90 | 184.00 | 190.31 | 190.31 | 2.05% | 3,230 |
| Jun 30, 2026 | 182.70 | 191.50 | 182.70 | 186.49 | 186.49 | 0.79% | 1,000 |
| Jun 29, 2026 | 182.00 | 195.00 | 182.00 | 185.03 | 185.03 | -0.54% | 4,456 |
| Jun 25, 2026 | 188.15 | 193.96 | 185.10 | 186.04 | 186.04 | -1.44% | 1,576 |
| Jun 24, 2026 | 189.90 | 194.99 | 185.50 | 188.76 | 188.76 | -0.43% | 2,173 |
| Jun 23, 2026 | 188.40 | 200.00 | 185.05 | 189.58 | 189.58 | -0.70% | 6,428 |
| Jun 22, 2026 | 194.77 | 196.65 | 190.00 | 190.91 | 190.91 | -1.98% | 1,022 |
| Jun 19, 2026 | 192.11 | 197.85 | 188.10 | 194.77 | 194.77 | -1.56% | 5,431 |
| Jun 18, 2026 | 188.27 | 207.00 | 184.00 | 197.86 | 197.86 | 4.01% | 11,882 |
| Jun 17, 2026 | 197.12 | 197.12 | 188.30 | 190.23 | 190.23 | -3.50% | 2,319 |
| Jun 16, 2026 | 199.90 | 199.90 | 193.21 | 197.12 | 197.12 | 1.84% | 3,110 |
| Jun 15, 2026 | 191.07 | 200.00 | 191.07 | 193.56 | 193.56 | 1.30% | 9,888 |
| Jun 12, 2026 | 202.00 | 202.00 | 190.00 | 191.07 | 191.07 | -2.79% | 11,306 |