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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	76.8	78.84	78.84	80.7	76.14	185,024
February 19, 2026	81.7	76.59	76.59	81.77	75.1	230,923
February 18, 2026	81	80.95	80.95	81.45	79.81	74,117
February 17, 2026	81.5	80.68	80.68	81.5	79.81	81,980
February 16, 2026	81.7	80.2	80.2	81.89	79.5	135,854
February 13, 2026	84	80.48	80.48	84	80	210,377
February 12, 2026	84.5	84.27	84.27	86.49	82.43	214,891
February 11, 2026	86.98	84.91	84.91	86.98	84.1	113,497
February 10, 2026	87.36	85.57	85.57	88	84.66	116,256
February 09, 2026	83.07	86.32	86.32	88.88	83.07	208,087
February 06, 2026	83.95	83.06	83.06	84.78	82.4	135,416
February 05, 2026	87.25	84.37	84.37	87.59	82.5	102,686
February 04, 2026	85.14	86.38	86.38	88.98	84.4	227,062
February 03, 2026	83.9	85.69	85.69	86.3	80.1	503,655
February 02, 2026	79.81	79.94	79.94	82.4	76.8	200,185
February 01, 2026	81.31	79.81	79.81	82.98	78.42	199,178
January 30, 2026	80.6	82.99	82.99	84	79.8	130,270
January 29, 2026	82.02	81.48	81.48	82.5	79.18	712,779
January 28, 2026	79.1	82.02	82.02	82.75	79.1	258,395
January 27, 2026	81.47	78.22	78.22	84.47	77.46	354,375
January 23, 2026	87.81	80.62	80.62	87.81	78.2	434,735
January 22, 2026	79.98	86.51	86.51	87.4	79.98	494,721
January 21, 2026	82.81	79.5	79.5	82.96	78.54	463,076
January 20, 2026	87	82.15	82.15	87	81.5	312,780
January 19, 2026	89	87.26	87.26	89.7	84.5	275,248
January 16, 2026	90.1	88.1	88.1	92.3	88.01	687,060
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

NITCO Limited (NITCO.NS) NSE