Nitin Spinners Limited - NITINSPIN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 09, 2025	332.9	330.2	330.2	333.75	328.75	35,646
September 08, 2025	330.55	332.9	332.9	339.05	329.3	72,695
September 05, 2025	333.85	329.95	329.95	335.7	327.35	55,994
September 04, 2025	342.9	333.85	333.85	350	332	99,324
September 03, 2025	339.85	333.85	333.85	342.2	332.3	67,021
September 02, 2025	353.4	339.85	339.85	353.45	337.65	76,230
September 01, 2025	344.5	353.45	353.45	358.1	344.5	83,569
August 29, 2025	339.5	347.55	347.55	353.15	333.45	66,693
August 28, 2025	333.7	339.5	339.5	342	328.6	42,948
August 26, 2025	338	334.35	334.35	341.15	331.3	51,972
August 25, 2025	350.3	341.2	341.2	351.85	339.1	24,075
August 22, 2025	354	350.3	350.3	354	347.15	24,411
August 21, 2025	352.5	351.5	351.5	357.7	350	17,310
August 20, 2025	352	356.2	356.2	358	346.4	50,516
August 19, 2025	341.85	349.2	349.2	358.2	337.8	181,714
August 18, 2025	329.6	335.15	335.15	337.65	329.6	78,390
August 14, 2025	336	326.6	326.6	336	324.05	38,168
August 13, 2025	334.2	333.65	333.65	336	331	37,154
August 12, 2025	339.3	330.8	330.8	339.4	330	41,614
August 11, 2025	336.1	336.35	336.35	339.15	330	88,363
August 08, 2025	387.7	336.6	336.6	387.7	334.5	171,398
August 07, 2025	340.1	335.1	335.1	343.4	331.65	147,223
August 06, 2025	349	348.05	348.05	357.65	338.75	128,648
August 05, 2025	365.3	348.35	348.35	369	337.75	183,363
August 04, 2025	361	361.95	361.95	368.15	358.6	39,272
August 01, 2025	367.75	365	365	370.4	360	58,123
July 31, 2025	373.5	367.75	367.75	373.5	362.85	47,575
July 30, 2025	382.4	376.5	376.5	384.7	375.25	54,248
July 29, 2025	378	382.4	382.4	386	376.3	46,359
July 28, 2025	383	383.2	383.2	390	379.3	46,793
July 25, 2025	395.1	383.9	383.9	395.7	381.6	71,081
July 24, 2025	395	395.1	395.1	397.95	392.4	56,074
July 23, 2025	399.75	392.65	392.65	401	390.35	67,926
July 22, 2025	400.85	397.2	397.2	401.8	395.35	56,505
July 21, 2025	386.55	400.85	400.85	404	386	200,603
July 18, 2025	392.5	388.65	388.65	394	387	38,073
July 17, 2025	390.6	390.55	390.55	393.85	388	26,165
July 16, 2025	385.3	390.6	390.6	394.9	385.3	37,798
July 15, 2025	382.25	388.85	388.85	392	381.6	43,120
July 14, 2025	385	382.25	382.25	389.95	380.2	57,256
July 11, 2025	397.5	385.5	385.5	399.9	384	87,899
July 10, 2025	398.8	394.55	394.55	401	393.5	60,705
July 09, 2025	399	395.9	395.9	401	393	59,445
July 08, 2025	397	397.3	397.3	409.9	393.15	304,516
July 07, 2025	393.7	393.65	393.65	399	390	55,823
July 04, 2025	392	393.25	393.25	397	390	50,411
July 03, 2025	392	389.3	389.3	394.35	388	41,570
July 02, 2025	395	391.25	391.25	395	388.1	71,126
July 01, 2025	396.9	391.45	391.45	396.9	388.15	42,712
June 30, 2025	401.45	393.5	393.5	401.45	388.9	82,775
June 27, 2025	402	386.4	386.4	403.95	385.05	169,081
June 26, 2025	385.1	398	398	401	383.4	209,465
June 25, 2025	380.3	384.85	384.85	387.5	377.95	38,057
June 24, 2025	373.3	376.65	376.65	381	373.3	32,657
June 23, 2025	370.95	372.95	372.95	374.4	360.5	43,451
June 20, 2025	376	370.35	370.35	376.85	368.6	109,415
June 19, 2025	385	376.85	376.85	388	374.7	91,269
June 18, 2025	384.55	382.15	382.15	386.45	381.95	60,685
June 17, 2025	385	387.65	387.65	390.4	383.5	48,536
June 16, 2025	391.5	386.8	386.8	391.5	379.65	62,780

Nitin Spinners Limited (NITINSPIN.NS) NSE