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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	117.2	118.7	118.7	119.56	117.2	46,966
September 04, 2025	119.01	117.61	117.61	121.69	116.44	49,613
September 03, 2025	119.2	118.13	118.13	122.31	115.5	206,380
September 02, 2025	120.5	119.21	119.21	123.85	117.53	90,894
September 01, 2025	115	119.02	119.02	122.96	111.2	250,347
August 29, 2025	117.49	113.85	113.85	119.49	112	227,135
August 28, 2025	119.5	117.15	117.15	121.19	115.6	140,417
August 26, 2025	124.38	122.29	122.29	125.7	120.42	178,914
August 25, 2025	125	123.88	123.88	126.38	123.22	46,481
August 22, 2025	128.5	125.29	125.29	128.5	124.8	76,988
August 21, 2025	128.46	126.4	126.4	129.64	125.75	75,336
August 20, 2025	126.25	128.46	128.46	130	124.46	278,807
August 19, 2025	135.6	125.14	125.14	135.6	124.46	765,683
August 18, 2025	129.3	133.62	133.62	134.44	127.55	163,106
August 14, 2025	134	127.37	127.37	136.8	126.51	308,360
August 13, 2025	130.1	132.77	132.77	136	129.62	291,484
August 12, 2025	139.94	129.33	129.33	141.99	128	843,917
August 11, 2025	125.8	130.44	130.44	134.29	122.32	459,283
August 08, 2025	124.3	122.09	122.09	125.45	120.63	136,452
August 07, 2025	123.9	124.3	124.3	126.8	122.38	59,062
August 06, 2025	124.21	123.23	123.23	127.98	121.84	123,860
August 05, 2025	125.08	123.8	123.8	128.58	123.22	87,285
August 04, 2025	120.48	125.08	125.08	127.37	120.48	148,358
August 01, 2025	127	125.68	125.68	130	125.1	107,087
July 31, 2025	130	128.97	128.97	131.58	127.1	83,199
July 30, 2025	134.7	130.19	130.19	134.7	129.7	111,868
July 29, 2025	134.5	133.45	133.45	135	129.62	165,051
July 28, 2025	134	132.56	132.56	137.61	131.12	161,451
July 25, 2025	130.45	133.84	133.84	135	127.78	737,985
July 24, 2025	141.6	134.51	134.51	142.59	134.51	299,820
July 23, 2025	144	141.59	141.59	144	139.9	126,449
July 22, 2025	145.9	141.7	141.7	145.9	141.5	52,939
July 21, 2025	142.66	143.86	143.86	146.49	141.46	165,806
July 18, 2025	142.67	142.66	142.66	144.47	141.6	149,264
July 17, 2025	147.17	142.67	142.67	147.51	142.1	108,812
July 16, 2025	150	145.71	145.71	150.3	145.2	100,441
July 15, 2025	150.98	149.73	149.73	152	148.01	148,435
July 14, 2025	145	148.1	148.1	150.8	143.1	298,072
July 11, 2025	146.51	145.77	145.77	149.8	143.51	212,167
July 10, 2025	149.65	146.1	146.1	149.65	145.15	116,467
July 09, 2025	149.99	147.06	147.06	152.6	146.1	176,967

NITCO Limited (NITCO.NS) NSE