Nitin Spinners Limited (NITINSPIN.NS) NSE
368.50
+5.4(+1.49%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
368.50
+5.4(+1.49%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 19, 2026 | 368.45 | 363.1 | 363.1 | 374.2 | 361 | 77,034 |
| March 18, 2026 | 373.8 | 371.8 | 371.8 | 381.2 | 370 | 91,710 |
| March 17, 2026 | 353.65 | 374.7 | 374.7 | 377.95 | 350.6 | 165,684 |
| March 16, 2026 | 358 | 353.65 | 353.65 | 359.05 | 349.5 | 62,436 |
| March 13, 2026 | 357.05 | 360.05 | 360.05 | 362.05 | 347.55 | 162,943 |
| March 12, 2026 | 357.95 | 360.4 | 360.4 | 364.35 | 350 | 81,524 |
| March 11, 2026 | 359.65 | 360.25 | 360.25 | 363.75 | 355 | 68,653 |
| March 10, 2026 | 359.95 | 358.75 | 358.75 | 364.65 | 356.6 | 89,495 |
| 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 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 | 0 | 426.8 | 375 | 25.19M |
| February 19, 2026 | 340.65 | 376.95 | 0 | 392.35 | 340.65 | 5.72M |
| February 18, 2026 | 339.9 | 339 | 0 | 341.5 | 336 | 29,005 |
| February 17, 2026 | 332.1 | 341.4 | 0 | 344.25 | 332.1 | 47,264 |
| February 16, 2026 | 333.45 | 337.3 | 0 | 339 | 329.6 | 62,024 |
| February 13, 2026 | 330 | 335.15 | 0 | 345.35 | 324 | 112,209 |
| February 12, 2026 | 334.95 | 332.2 | 0 | 335.3 | 330 | 81,421 |
| February 11, 2026 | 344.7 | 334.4 | 0 | 346.95 | 333 | 88,041 |
| February 10, 2026 | 347.9 | 344.7 | 0 | 350.25 | 337.2 | 348,306 |
| February 09, 2026 | 354.45 | 354.1 | 0 | 362 | 341.9 | 208,277 |
| February 06, 2026 | 341.8 | 340.25 | 0 | 342.65 | 338 | 40,015 |
| February 05, 2026 | 352 | 341.55 | 0 | 352 | 340 | 64,388 |
| February 04, 2026 | 364.35 | 347.6 | 0 | 364.35 | 343.2 | 126,375 |
| February 03, 2026 | 370 | 348.8 | 0 | 374 | 345.7 | 522,676 |
| February 02, 2026 | 318.25 | 327.25 | 0 | 328.7 | 316 | 42,085 |
| February 01, 2026 | 330 | 325.55 | 0 | 336.65 | 312.1 | 113,528 |
| January 30, 2026 | 320 | 330 | 0 | 334 | 320 | 58,428 |
| January 29, 2026 | 330.85 | 324.8 | 0 | 330.85 | 320.75 | 37,535 |
| January 28, 2026 | 339.7 | 329.3 | 0 | 349 | 328 | 110,708 |
| January 27, 2026 | 318.05 | 332.65 | 0 | 334.85 | 315.25 | 137,072 |
| January 23, 2026 | 309.6 | 317.55 | 0 | 320.8 | 309.2 | 68,878 |
| January 22, 2026 | 309.25 | 312.95 | 0 | 314.15 | 308.15 | 28,867 |
| January 21, 2026 | 306 | 307.95 | 0 | 315.05 | 302.2 | 39,216 |
| January 20, 2026 | 315.2 | 307.45 | 0 | 316.3 | 306.75 | 49,716 |
| January 19, 2026 | 324 | 317.75 | 0 | 324.65 | 317 | 32,636 |
| January 16, 2026 | 326.8 | 327.1 | 0 | 329.85 | 322.1 | 42,099 |
| January 14, 2026 | 319.25 | 326.85 | 0 | 328.95 | 319.25 | 63,092 |
| January 13, 2026 | 315 | 324.1 | 0 | 325 | 315 | 46,842 |
| January 12, 2026 | 307 | 316.85 | 0 | 317.5 | 305 | 62,685 |
| January 09, 2026 | 310.2 | 311.35 | 0 | 318.9 | 310.2 | 58,163 |
| January 08, 2026 | 313.35 | 313.8 | 0 | 316.95 | 313.2 | 33,991 |
| January 07, 2026 | 315.95 | 316.25 | 0 | 318.45 | 315 | 26,205 |
| January 06, 2026 | 315 | 318.05 | 0 | 320.35 | 313.1 | 39,678 |
| January 05, 2026 | 315.35 | 317 | 0 | 320.55 | 315.1 | 24,460 |
| January 02, 2026 | 315.6 | 320.15 | 0 | 321.5 | 313.5 | 49,410 |
| January 01, 2026 | 314.8 | 317.95 | 0 | 325.8 | 313 | 32,385 |
| December 31, 2025 | 315.2 | 314.85 | 0 | 317.6 | 314.1 | 42,661 |
| December 30, 2025 | 315.5 | 315.5 | 0 | 316.9 | 310.1 | 20,452 |
| December 29, 2025 | 320.8 | 313.6 | 0 | 321.15 | 312.35 | 21,610 |
| December 26, 2025 | 319.2 | 317.65 | 0 | 320 | 314.55 | 43,833 |
| December 24, 2025 | 321.75 | 319.2 | 0 | 326.2 | 317.25 | 32,564 |
| December 23, 2025 | 324.6 | 323.35 | 0 | 325 | 318.8 | 44,654 |
| December 22, 2025 | 320.2 | 321.75 | 0 | 324 | 320.2 | 21,159 |