NITCO Limited - NITCO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	81.67	82.59	82.59	84	80.91	120,921
December 03, 2025	85.49	81.99	81.99	85.93	81.02	304,667
December 02, 2025	85	85.49	85.49	87.69	83.01	198,808
December 01, 2025	88.69	84.97	84.97	89.3	84.7	245,324
November 28, 2025	90.04	87.99	87.99	91	87.6	252,087
November 27, 2025	87.84	89.5	89.5	90.3	86.05	258,634
November 26, 2025	85.04	87.14	87.14	91.9	85.04	914,611
November 25, 2025	82.12	84.14	84.14	88.4	81.15	515,732
November 24, 2025	86.21	82.12	82.12	87.07	81.1	316,371
November 21, 2025	89	86.2	86.2	90.7	84.98	634,949
November 19, 2025	91.05	91.82	91.82	92.5	91.05	128,935
November 18, 2025	91.9	91.43	91.43	92.27	91	152,223
November 17, 2025	93.3	91.54	91.54	94.46	91	149,538
November 14, 2025	92.52	92.18	92.18	93.19	90	228,499
November 13, 2025	94.5	92.57	92.57	94.9	91.91	381,096
November 12, 2025	92.6	94.38	94.38	96.8	92.26	911,053
November 11, 2025	93.4	91.49	91.49	93.4	91	269,676
November 10, 2025	95.5	92.43	92.43	95.5	92	306,485
November 07, 2025	93.26	93.46	93.46	96.51	89.46	835,902
November 06, 2025	103.99	93.26	93.26	103.99	92	1.43M
November 04, 2025	100.4	100.68	100.68	104.85	98.8	2.47M
November 03, 2025	109	101.45	101.45	111	98.8	4.2M
October 31, 2025	110.43	109.16	109.16	112.88	108.5	162,239
October 30, 2025	110.8	110.44	110.44	112	109.01	142,414
October 29, 2025	112.4	109.97	109.97	112.4	109.28	168,287
October 28, 2025	115.02	110.97	110.97	117.5	110.1	518,521
October 27, 2025	111.17	115.19	115.19	117.97	110.35	562,677
October 24, 2025	113.9	110.34	110.34	114.83	109.08	157,737
October 23, 2025	113.95	112.78	112.78	115.9	111.64	248,805
October 21, 2025	111.6	112.94	112.94	113.99	110	102,750
October 20, 2025	108.25	109.89	109.89	110.99	107.5	181,170
October 17, 2025	111	108.65	108.65	111.49	107.91	113,472
October 16, 2025	110.11	111.05	111.05	114	108.92	226,950
October 15, 2025	111	109.54	109.54	111.29	108.1	137,386
October 14, 2025	112.5	110.81	110.81	112.56	105.51	440,600
October 13, 2025	114.8	111.95	111.95	114.99	111.1	114,950
October 10, 2025	107	114.02	114.02	117.68	106.1	664,518
October 09, 2025	109.1	107.18	107.18	109.95	106.31	142,913
October 08, 2025	112.7	109.32	109.32	112.7	108.56	109,881
October 07, 2025	113	111.09	111.09	114.27	110.61	89,936
October 06, 2025	115.6	113.49	113.49	116.85	112	127,579
October 03, 2025	113.9	115.38	115.38	116	112.21	136,468
October 01, 2025	114.8	113.9	113.9	116.63	112.51	181,734
September 30, 2025	110.97	118.48	118.48	120	109.19	520,157
September 29, 2025	112.05	110.15	110.15	114.99	108.4	692,967
September 26, 2025	113	112.05	112.05	116	110.01	204,412
September 25, 2025	115.51	113.33	113.33	116.64	112.6	125,301
September 24, 2025	115.56	115.82	115.82	118.6	115.11	101,928
September 23, 2025	117.56	116.02	116.02	119.8	115.55	184,013
September 22, 2025	115.55	117.56	117.56	123.59	114.39	608,514
September 19, 2025	114.6	114.18	114.18	117.99	113.5	496,160
September 18, 2025	115.2	115.36	115.36	121.64	113.71	908,092
September 17, 2025	114	113.53	113.53	115.57	113	179,513
September 16, 2025	117.25	114.12	114.12	117.25	113.5	610,640
September 15, 2025	117.44	115.11	115.11	118.8	114.53	237,112
September 12, 2025	115	115.46	115.46	118.5	114.4	141,127
September 11, 2025	116	114.7	114.7	118	114.3	378,999
September 10, 2025	118.5	115.25	115.25	119.23	114.75	140,748
September 09, 2025	122.99	116.72	116.72	122.99	115.76	173,768
September 08, 2025	119.1	121.63	121.63	126	119.1	141,150

NITCO Limited (NITCO.NS) NSE