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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 09, 2026	366.1	357.45	357.45	368	355.55	72,528
March 06, 2026	371.4	373.2	373.2	377	370	85,433
March 05, 2026	366.55	374.15	374.15	376.9	362.25	157,886
March 04, 2026	370.1	362.25	362.25	375.9	360	225,454
March 02, 2026	375	376.7	376.7	382.95	374	348,874
February 27, 2026	385	379.55	379.55	386.6	375.4	194,813
February 26, 2026	392	383.85	383.85	392	382.15	216,468
February 25, 2026	390	388.1	388.1	395.9	383.25	549,369
February 24, 2026	393	381.95	381.95	395.2	378.15	1.32M
February 23, 2026	382.75	385.8	385.8	409.15	378	4.76M
February 20, 2026	378.1	383.2	383.2	426.8	375	25.19M
February 19, 2026	340.65	376.95	376.95	392.35	340.65	5.72M
February 18, 2026	339.9	339	339	341.5	336	29,005
February 17, 2026	332.1	341.4	341.4	344.25	332.1	47,264
February 16, 2026	333.45	337.3	337.3	339	329.6	62,024
February 13, 2026	330	335.15	335.15	345.35	324	112,209
February 12, 2026	334.95	332.2	332.2	335.3	330	81,421
February 11, 2026	344.7	334.4	334.4	346.95	333	88,041
February 10, 2026	347.9	344.7	344.7	350.25	337.2	348,306
February 09, 2026	354.45	354.1	354.1	362	341.9	208,277
February 06, 2026	341.8	340.25	340.25	342.65	338	40,015
February 05, 2026	352	341.55	341.55	352	340	64,388
February 04, 2026	364.35	347.6	347.6	364.35	343.2	126,375
February 03, 2026	370	348.8	348.8	374	345.7	522,676
February 02, 2026	318.25	327.25	327.25	328.7	316	42,085
February 01, 2026	330	325.55	325.55	336.65	312.1	113,528
January 30, 2026	320	330	330	334	320	58,428
January 29, 2026	330.85	324.8	324.8	330.85	320.75	37,535
January 28, 2026	339.7	329.3	329.3	349	328	110,708
January 27, 2026	318.05	332.65	332.65	334.85	315.25	137,072
January 23, 2026	309.6	317.55	317.55	320.8	309.2	68,878
January 22, 2026	309.25	312.95	312.95	314.15	308.15	28,867
January 21, 2026	306	307.95	307.95	315.05	302.2	39,216
January 20, 2026	315.2	307.45	307.45	316.3	306.75	49,716
January 19, 2026	324	317.75	317.75	324.65	317	32,636
January 16, 2026	326.8	327.1	327.1	329.85	322.1	42,099
January 14, 2026	319.25	326.85	326.85	328.95	319.25	63,092
January 13, 2026	315	324.1	324.1	325	315	46,842
January 12, 2026	307	316.85	316.85	317.5	305	62,685
January 09, 2026	310.2	311.35	311.35	318.9	310.2	58,163
January 08, 2026	313.35	313.8	313.8	316.95	313.2	33,991
January 07, 2026	315.95	316.25	316.25	318.45	315	26,205
January 06, 2026	315	318.05	318.05	320.35	313.1	39,678
January 05, 2026	315.35	317	317	320.55	315.1	24,460
January 02, 2026	315.6	320.15	320.15	321.5	313.5	49,410
January 01, 2026	314.8	317.95	317.95	325.8	313	32,385
December 31, 2025	315.2	314.85	314.85	317.6	314.1	42,661
December 30, 2025	315.5	315.5	315.5	316.9	310.1	20,452
December 29, 2025	320.8	313.6	313.6	321.15	312.35	21,610
December 26, 2025	319.2	317.65	317.65	320	314.55	43,833
December 24, 2025	321.75	319.8	319.2	326.2	317.25	32,564
December 23, 2025	324.6	323.35	323.35	325	318.8	44,654
December 22, 2025	320.2	321.75	321.75	324	320.2	21,159
December 19, 2025	318.35	321.85	321.85	323	317	30,480
December 18, 2025	318	321.55	321.55	322.85	315.5	35,189
December 17, 2025	320	319.85	319.85	323	316	45,405
December 16, 2025	312.35	318.75	318.75	325	310.55	50,641
December 15, 2025	317.45	312.05	312.05	317.45	311.05	31,346
December 12, 2025	313	317.65	317.65	319.9	312.85	30,520
December 11, 2025	315.45	313.65	313.65	315.55	310	28,159

Nitin Spinners Limited (NITINSPIN.NS) NSE