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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	82.25	89.2	89.2	94.9	82.25	13.55M
January 13, 2026	86	83.5	83.5	86.29	82.66	162,503
January 12, 2026	86.05	85.61	85.61	87.33	82.66	349,697
January 09, 2026	83.5	84.78	84.78	86	82.01	390,681
January 08, 2026	89	83.84	83.84	89.51	83.26	427,684
January 07, 2026	92.7	89.07	89.07	92.7	88.11	433,683
January 06, 2026	98.3	91.72	91.72	99.8	90.8	934,805
January 05, 2026	99.22	99.2	99.2	100.35	97.8	195,332
January 02, 2026	101	99.14	99.14	101.12	98.5	122,519
January 01, 2026	99.5	101.16	101.16	101.67	98.6	146,463
December 31, 2025	103.11	99.5	99.5	104.99	98	505,828
December 30, 2025	97.4	100.01	100.01	100.69	95.7	1.08M
December 29, 2025	92.2	98.38	98.38	99.2	92	1.71M
December 26, 2025	93.6	92.02	92.02	93.79	92	172,941
December 24, 2025	92.93	92.76	92.76	94.25	92.01	129,999
December 23, 2025	94	92.93	92.93	94.17	92	160,394
December 22, 2025	91.95	94.2	94.2	95.75	90.75	473,011
December 19, 2025	90.1	91.67	91.67	93.5	90	187,932
December 18, 2025	92.85	90.29	90.29	92.85	90	112,706
December 17, 2025	92.9	91.93	91.93	94.29	91	175,854
December 16, 2025	90.05	92.36	92.36	94.9	89.3	307,424
December 15, 2025	90	90.67	90.67	91.64	87.8	214,618
December 12, 2025	87.5	90.99	90.99	92.9	84.15	560,962
December 11, 2025	80.5	87.95	87.95	89.4	78.51	775,460
December 10, 2025	82	80.12	80.12	82.7	79.7	165,486
December 09, 2025	79.45	82.13	82.13	82.82	78.11	1.55M
December 08, 2025	83.7	80.26	80.26	83.7	79.11	447,517
December 05, 2025	82.1	82.2	82.2	83.01	81.1	629,783
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

NITCO Limited (NITCO.NS) NSE