Nitiraj Engineers Limited (NSE:NITIRAJ)
India · Delayed Price · Currency is INR 205.91
+13.18 (6.84%)
Jul 15, 2026, 3:29 PM IST
Nitiraj Engineers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 190.00 | 202.00 | 184.00 | 196.55 | 196.55 | 6.46% | 43,916 |
| Jun 10, 2026 | 171.85 | 206.22 | 170.50 | 184.63 | 184.63 | 7.44% | 77,453 |
| Jun 9, 2026 | 176.50 | 188.79 | 168.00 | 171.85 | 171.85 | -3.05% | 8,826 |
| Jun 8, 2026 | 180.00 | 184.00 | 176.20 | 177.26 | 177.26 | -3.89% | 3,206 |
| Jun 5, 2026 | 187.70 | 188.89 | 183.00 | 184.44 | 184.44 | 0.20% | 496 |
| Jun 4, 2026 | 186.50 | 190.92 | 180.50 | 184.07 | 184.07 | -1.95% | 2,135 |
| Jun 3, 2026 | 199.00 | 199.00 | 185.52 | 187.74 | 187.74 | -3.49% | 3,040 |
| Jun 2, 2026 | 189.97 | 209.89 | 177.21 | 194.52 | 194.52 | 11.21% | 52,499 |
| Jun 1, 2026 | 190.15 | 195.99 | 168.00 | 174.91 | 174.91 | -9.95% | 9,398 |
| May 29, 2026 | 195.05 | 196.00 | 190.25 | 194.24 | 194.24 | -0.73% | 993 |
| May 27, 2026 | 193.00 | 199.90 | 190.10 | 195.66 | 195.66 | 1.78% | 677 |
| May 26, 2026 | 197.80 | 198.00 | 188.00 | 192.24 | 192.24 | 0.59% | 1,795 |
| May 25, 2026 | 194.72 | 198.99 | 189.50 | 191.12 | 191.12 | -1.85% | 985 |
| May 22, 2026 | 196.00 | 199.87 | 191.90 | 194.72 | 194.72 | -1.58% | 1,531 |
| May 21, 2026 | 199.98 | 199.98 | 196.00 | 197.84 | 197.84 | 0.77% | 82 |
| May 20, 2026 | 208.00 | 208.00 | 194.00 | 196.33 | 196.33 | -2.76% | 1,697 |
| May 19, 2026 | 201.96 | 204.05 | 195.00 | 201.91 | 201.91 | 1.97% | 786 |
| May 18, 2026 | 199.90 | 204.00 | 196.05 | 198.00 | 198.00 | -0.97% | 1,429 |
| May 15, 2026 | 201.00 | 203.35 | 198.99 | 199.93 | 199.93 | -0.21% | 814 |
| May 14, 2026 | 203.00 | 207.95 | 199.01 | 200.35 | 200.35 | -0.82% | 698 |
| May 13, 2026 | 201.50 | 202.00 | 199.80 | 202.00 | 202.00 | 0.26% | 1,016 |
| May 12, 2026 | 202.01 | 205.00 | 201.00 | 201.48 | 201.48 | -0.01% | 639 |
| May 11, 2026 | 206.00 | 206.00 | 201.05 | 201.51 | 201.51 | -2.18% | 895 |
| May 8, 2026 | 206.00 | 210.95 | 204.80 | 206.00 | 206.00 | -0.11% | 742 |
| May 7, 2026 | 207.26 | 209.95 | 206.23 | 206.23 | 206.23 | - | 197 |
| May 6, 2026 | 208.10 | 214.90 | 205.20 | 206.23 | 206.23 | -1.59% | 315 |
| May 5, 2026 | 211.20 | 216.68 | 207.05 | 209.56 | 209.56 | -3.27% | 1,209 |