Nitin Castings Limited (BOM:508875)
India
· Delayed Price · Currency is INR 550.20
+5.40 (0.99%)
At close: Mar 9, 2026
Nitin Castings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 539.85 | 557.95 | 513.15 | 550.20 | 550.20 | 0.99% | 616 |
| Mar 6, 2026 | 525.00 | 549.00 | 521.00 | 544.80 | 544.80 | 4.21% | 357 |
| Mar 5, 2026 | 532.00 | 560.00 | 520.05 | 522.80 | 522.80 | -4.01% | 241 |
| Mar 4, 2026 | 542.50 | 564.00 | 512.10 | 544.65 | 544.65 | -0.51% | 993 |
| Mar 2, 2026 | 512.00 | 597.00 | 472.05 | 547.45 | 547.45 | 3.81% | 814 |
| Feb 27, 2026 | 528.60 | 539.00 | 511.00 | 527.35 | 527.35 | -0.24% | 480 |
| Feb 26, 2026 | 481.00 | 544.00 | 481.00 | 528.60 | 528.60 | 4.63% | 1,576 |
| Feb 25, 2026 | 480.50 | 527.00 | 480.50 | 505.20 | 505.20 | -0.51% | 857 |
| Feb 24, 2026 | 505.00 | 544.90 | 505.00 | 507.80 | 507.80 | 0.38% | 286 |
| Feb 23, 2026 | 501.65 | 570.00 | 501.65 | 505.90 | 505.90 | 0.85% | 506 |
| Feb 20, 2026 | 570.00 | 570.00 | 483.00 | 501.65 | 501.65 | -12.86% | 1,323 |
| Feb 19, 2026 | 566.10 | 604.95 | 549.20 | 575.65 | 575.65 | -3.03% | 649 |
| Feb 18, 2026 | 580.00 | 595.00 | 550.05 | 593.65 | 593.65 | 2.43% | 292 |
| Feb 17, 2026 | 597.05 | 619.85 | 576.00 | 579.55 | 579.55 | -2.49% | 311 |
| Feb 16, 2026 | 594.25 | 609.95 | 594.00 | 594.35 | 594.35 | 0.02% | 110 |
| Feb 13, 2026 | 585.00 | 599.00 | 582.00 | 594.25 | 594.25 | 2.11% | 465 |
| Feb 12, 2026 | 585.15 | 650.00 | 575.00 | 581.95 | 581.95 | -0.95% | 712 |
| Feb 11, 2026 | 608.90 | 615.00 | 581.00 | 587.55 | 587.55 | -1.25% | 900 |
| Feb 10, 2026 | 565.00 | 600.00 | 555.00 | 595.00 | 595.00 | 1.88% | 1,583 |
| Feb 9, 2026 | 557.20 | 600.00 | 557.20 | 584.00 | 584.00 | 4.30% | 145 |
| Feb 6, 2026 | 555.00 | 567.80 | 540.00 | 559.95 | 559.95 | 1.07% | 481 |
| Feb 5, 2026 | 553.00 | 555.00 | 533.05 | 554.00 | 554.00 | 0.11% | 63 |
| Feb 4, 2026 | 531.00 | 554.95 | 531.00 | 553.40 | 553.40 | 4.95% | 335 |
| Feb 3, 2026 | 554.95 | 569.00 | 504.00 | 527.30 | 527.30 | -3.06% | 1,273 |
| Feb 2, 2026 | 550.00 | 550.00 | 530.10 | 543.95 | 543.95 | 1.06% | 250 |
| Feb 1, 2026 | 525.05 | 555.00 | 525.00 | 538.25 | 538.25 | 3.34% | 124 |
| Jan 30, 2026 | 505.20 | 524.90 | 500.00 | 520.85 | 520.85 | 3.11% | 371 |
| Jan 29, 2026 | 526.10 | 557.00 | 480.10 | 505.15 | 505.15 | -4.90% | 922 |
| Jan 28, 2026 | 537.20 | 537.20 | 513.00 | 531.20 | 531.20 | -1.12% | 610 |
| Jan 27, 2026 | 546.00 | 547.70 | 529.20 | 537.20 | 537.20 | -2.88% | 436 |
| Jan 23, 2026 | 539.50 | 575.00 | 525.10 | 553.15 | 553.15 | 4.04% | 1,566 |
| Jan 22, 2026 | 507.45 | 547.95 | 507.45 | 531.65 | 531.65 | 4.83% | 843 |
| Jan 21, 2026 | 500.00 | 525.00 | 482.00 | 507.15 | 507.15 | 4.76% | 1,766 |
| Jan 20, 2026 | 462.00 | 507.75 | 462.00 | 484.10 | 484.10 | 3.03% | 1,045 |
| Jan 19, 2026 | 435.30 | 518.00 | 435.30 | 469.85 | 469.85 | 1.84% | 832 |
| Jan 16, 2026 | 483.00 | 483.00 | 450.00 | 461.35 | 461.35 | 3.87% | 143 |
| Jan 14, 2026 | 440.00 | 487.00 | 432.00 | 444.15 | 444.15 | -1.41% | 213 |
| Jan 13, 2026 | 459.25 | 459.25 | 445.00 | 450.50 | 450.50 | -1.91% | 51 |
| Jan 12, 2026 | 464.00 | 464.00 | 459.25 | 459.25 | 459.25 | -1.00% | 37 |
| Jan 9, 2026 | 485.00 | 488.95 | 455.00 | 463.90 | 463.90 | -4.35% | 480 |
| Jan 8, 2026 | 475.20 | 495.00 | 470.00 | 485.00 | 485.00 | 2.06% | 247 |
| Jan 7, 2026 | 487.50 | 487.50 | 475.00 | 475.20 | 475.20 | -1.00% | 5 |
| Jan 6, 2026 | 490.00 | 490.00 | 465.00 | 480.00 | 480.00 | -1.17% | 119 |
| Jan 5, 2026 | 487.20 | 515.00 | 467.50 | 485.70 | 485.70 | -0.29% | 730 |
| Jan 2, 2026 | 510.00 | 510.00 | 486.10 | 487.10 | 487.10 | -2.58% | 123 |
| Jan 1, 2026 | 520.00 | 520.00 | 500.00 | 500.00 | 500.00 | 1.93% | 3 |
| Dec 31, 2025 | 480.00 | 513.00 | 480.00 | 490.55 | 490.55 | -2.57% | 8 |
| Dec 30, 2025 | 493.00 | 510.00 | 492.00 | 503.50 | 503.50 | 1.72% | 147 |
| Dec 29, 2025 | 478.00 | 533.90 | 478.00 | 495.00 | 495.00 | 6.11% | 229 |
| Dec 26, 2025 | 485.00 | 485.00 | 462.55 | 466.50 | 466.50 | -7.91% | 504 |
| Dec 24, 2025 | 519.15 | 530.00 | 487.00 | 506.55 | 506.55 | -2.43% | 375 |
| Dec 23, 2025 | 519.95 | 534.00 | 517.00 | 519.15 | 519.15 | -0.16% | 178 |
| Dec 22, 2025 | 510.95 | 528.95 | 495.00 | 520.00 | 520.00 | 1.76% | 186 |
| Dec 18, 2025 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | -0.19% | 20 |
| Dec 17, 2025 | 486.05 | 513.00 | 486.05 | 511.95 | 511.95 | -1.35% | 4 |
| Dec 16, 2025 | 521.00 | 529.80 | 518.95 | 518.95 | 518.95 | -0.39% | 13 |
| Dec 12, 2025 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | 1.36% | 1 |
| Dec 11, 2025 | 475.05 | 514.90 | 475.05 | 514.00 | 514.00 | 2.81% | 13 |
| Dec 10, 2025 | 500.05 | 500.05 | 486.05 | 499.95 | 499.95 | -3.29% | 119 |
| Dec 9, 2025 | 470.00 | 523.50 | 470.00 | 516.95 | 516.95 | 4.02% | 125 |
| Dec 8, 2025 | 496.95 | 496.95 | 496.95 | 496.95 | 496.95 | - | 1 |
| Dec 5, 2025 | 490.00 | 497.00 | 490.00 | 496.95 | 496.95 | 0.79% | 75 |
| Dec 4, 2025 | 475.00 | 499.00 | 475.00 | 493.05 | 493.05 | 0.63% | 122 |
| Dec 2, 2025 | 492.00 | 492.00 | 489.95 | 489.95 | 489.95 | -0.57% | 60 |
| Dec 1, 2025 | 494.00 | 494.00 | 492.75 | 492.75 | 492.75 | -0.34% | 23 |
| Nov 28, 2025 | 485.00 | 494.50 | 480.25 | 494.45 | 494.45 | 1.95% | 15 |
| Nov 27, 2025 | 479.00 | 496.85 | 477.00 | 485.00 | 485.00 | -2.51% | 580 |
| Nov 25, 2025 | 474.95 | 497.50 | 474.95 | 497.50 | 497.50 | 4.74% | 27 |
| Nov 24, 2025 | 435.30 | 479.40 | 435.30 | 475.00 | 475.00 | 0.70% | 163 |
| Nov 21, 2025 | 486.00 | 491.00 | 470.05 | 471.70 | 471.70 | -4.70% | 397 |
| Nov 20, 2025 | 490.05 | 504.70 | 488.40 | 494.95 | 494.95 | 1.39% | 110 |
| Nov 19, 2025 | 502.75 | 514.90 | 485.70 | 488.15 | 488.15 | -2.90% | 130 |
| Nov 18, 2025 | 505.10 | 505.10 | 485.70 | 502.75 | 502.75 | -1.88% | 218 |
| Nov 17, 2025 | 505.10 | 538.90 | 495.00 | 512.40 | 512.40 | -2.65% | 780 |
| Nov 14, 2025 | 511.00 | 531.95 | 511.00 | 526.35 | 526.35 | 3.01% | 721 |
| Nov 13, 2025 | 506.00 | 511.00 | 493.00 | 510.95 | 510.95 | -0.05% | 432 |
| Nov 12, 2025 | 500.00 | 518.95 | 500.00 | 511.20 | 511.20 | -1.67% | 363 |
| Nov 11, 2025 | 504.95 | 534.95 | 501.00 | 519.90 | 519.90 | 2.96% | 377 |
| Nov 10, 2025 | 495.00 | 505.00 | 490.85 | 504.95 | 504.95 | 3.70% | 207 |
| Nov 7, 2025 | 481.00 | 495.00 | 481.00 | 486.95 | 486.95 | -0.04% | 279 |
| Nov 6, 2025 | 510.00 | 510.00 | 485.50 | 487.15 | 487.15 | -3.17% | 417 |
| Nov 4, 2025 | 500.00 | 515.00 | 495.00 | 503.10 | 503.10 | -2.69% | 53 |
| Nov 3, 2025 | 515.00 | 519.95 | 495.00 | 517.00 | 517.00 | 2.19% | 313 |
| Oct 31, 2025 | 500.00 | 518.00 | 499.95 | 505.90 | 505.90 | 1.18% | 619 |
| Oct 30, 2025 | 502.00 | 526.80 | 480.05 | 500.00 | 500.00 | -0.99% | 841 |
| Oct 29, 2025 | 503.00 | 529.85 | 490.10 | 505.00 | 505.00 | 0.24% | 785 |
| Oct 28, 2025 | 504.00 | 504.00 | 480.00 | 503.80 | 503.80 | -0.63% | 838 |
| Oct 27, 2025 | 508.15 | 508.15 | 492.10 | 507.00 | 507.00 | -0.23% | 191 |
| Oct 24, 2025 | 491.00 | 520.00 | 480.50 | 508.15 | 508.15 | 5.64% | 1,004 |
| Oct 23, 2025 | 499.90 | 505.00 | 475.10 | 481.00 | 481.00 | -3.78% | 630 |
| Oct 21, 2025 | 500.00 | 500.00 | 499.90 | 499.90 | 499.90 | 3.43% | 102 |
| Oct 20, 2025 | 463.50 | 499.80 | 463.50 | 483.30 | 483.30 | -2.49% | 133 |
| Oct 17, 2025 | 510.45 | 510.45 | 488.50 | 495.65 | 495.65 | -3.38% | 159 |
| Oct 16, 2025 | 513.00 | 513.00 | 513.00 | 513.00 | 513.00 | -0.25% | 43 |
| Oct 15, 2025 | 517.00 | 517.00 | 514.00 | 514.30 | 514.30 | -0.52% | 74 |
| Oct 14, 2025 | 494.80 | 519.75 | 494.80 | 517.00 | 517.00 | 4.68% | 301 |
| Oct 13, 2025 | 499.95 | 499.95 | 480.05 | 493.90 | 493.90 | 2.89% | 354 |
| Oct 10, 2025 | 485.00 | 490.00 | 480.00 | 480.05 | 480.05 | 0.27% | 37 |
| Oct 9, 2025 | 497.00 | 497.00 | 476.20 | 478.75 | 478.75 | -3.67% | 426 |
| Oct 8, 2025 | 499.00 | 499.90 | 490.00 | 497.00 | 497.00 | -0.43% | 78 |