Nikita Papers Limited (NSE:NIKITA)
India
· Delayed Price · Currency is INR 115.55
-2.45 (-2.08%)
At close: Mar 9, 2026
Nikita Papers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 112.05 | 118.00 | 112.05 | 115.55 | 115.55 | -2.08% | 8,400 |
| Mar 6, 2026 | 122.00 | 122.00 | 118.00 | 118.00 | 118.00 | - | 3,600 |
| Mar 5, 2026 | 118.95 | 120.00 | 118.00 | 118.00 | 118.00 | -2.07% | 22,800 |
| Mar 4, 2026 | 112.05 | 120.50 | 112.05 | 120.50 | 120.50 | 1.26% | 7,200 |
| Mar 2, 2026 | 117.00 | 120.50 | 117.00 | 119.00 | 119.00 | -0.42% | 66,000 |
| Feb 27, 2026 | 116.00 | 119.50 | 115.40 | 119.50 | 119.50 | -4.25% | 24,000 |
| Feb 25, 2026 | 128.00 | 128.00 | 123.00 | 124.80 | 124.80 | -0.16% | 6,000 |
| Feb 24, 2026 | 125.10 | 125.10 | 124.00 | 125.00 | 125.00 | -4.94% | 27,600 |
| Feb 23, 2026 | 135.00 | 138.00 | 127.00 | 131.50 | 131.50 | -1.42% | 70,800 |
| Feb 20, 2026 | 135.05 | 135.05 | 133.25 | 133.40 | 133.40 | -4.06% | 7,200 |
| Feb 19, 2026 | 135.00 | 141.00 | 135.00 | 139.05 | 139.05 | 2.85% | 28,800 |
| Feb 18, 2026 | 129.00 | 135.95 | 121.05 | 135.20 | 135.20 | 3.25% | 26,400 |
| Feb 17, 2026 | 125.10 | 130.95 | 120.05 | 130.95 | 130.95 | -2.39% | 13,200 |
| Feb 16, 2026 | 116.25 | 137.00 | 116.25 | 134.15 | 134.15 | 15.40% | 158,400 |
| Feb 13, 2026 | 117.00 | 118.80 | 115.50 | 116.25 | 116.25 | -0.64% | 96,000 |
| Feb 12, 2026 | 116.75 | 117.55 | 116.50 | 117.00 | 117.00 | -2.54% | 106,800 |
| Feb 11, 2026 | 122.15 | 122.15 | 118.45 | 120.05 | 120.05 | -0.33% | 146,400 |
| Feb 10, 2026 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | -0.78% | 1,200 |
| Feb 9, 2026 | 113.50 | 124.00 | 112.50 | 121.40 | 121.40 | 6.96% | 27,600 |
| Feb 6, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 0.89% | 3,600 |
| Feb 5, 2026 | 116.60 | 116.60 | 110.00 | 112.50 | 112.50 | -3.02% | 70,800 |
| Feb 4, 2026 | 117.60 | 117.60 | 116.00 | 116.00 | 116.00 | -0.09% | 3,600 |
| Feb 3, 2026 | 117.00 | 118.00 | 113.20 | 116.10 | 116.10 | -0.51% | 130,800 |
| Feb 2, 2026 | 116.50 | 116.75 | 108.55 | 116.70 | 116.70 | 2.37% | 8,400 |
| Feb 1, 2026 | 114.80 | 115.00 | 114.00 | 114.00 | 114.00 | 3.26% | 13,200 |
| Jan 30, 2026 | 110.70 | 110.70 | 110.10 | 110.40 | 110.40 | -4.75% | 2,400 |
| Jan 29, 2026 | 120.00 | 120.00 | 114.00 | 115.90 | 115.90 | 1.05% | 24,000 |
| Jan 28, 2026 | 129.00 | 129.70 | 112.00 | 114.70 | 114.70 | 0.39% | 228,000 |
| Jan 27, 2026 | 117.10 | 119.00 | 112.00 | 114.25 | 114.25 | -3.18% | 601,200 |
| Jan 23, 2026 | 124.00 | 124.00 | 118.00 | 118.00 | 118.00 | -4.84% | 27,600 |
| Jan 22, 2026 | 119.00 | 124.90 | 119.00 | 124.00 | 124.00 | 4.20% | 6,000 |
| Jan 21, 2026 | 118.55 | 125.00 | 113.00 | 119.00 | 119.00 | 0.38% | 136,800 |
| Jan 20, 2026 | 115.10 | 128.90 | 112.00 | 118.55 | 118.55 | -8.81% | 13,200 |
| Jan 19, 2026 | 130.70 | 141.00 | 130.00 | 130.00 | 130.00 | -1.52% | 86,400 |
| Jan 16, 2026 | 138.50 | 141.00 | 130.00 | 132.00 | 132.00 | -2.69% | 91,200 |
| Jan 14, 2026 | 128.85 | 135.65 | 128.85 | 135.65 | 135.65 | 4.99% | 13,200 |
| Jan 13, 2026 | 130.00 | 130.00 | 129.20 | 129.20 | 129.20 | -5.00% | 3,600 |
| Jan 12, 2026 | 134.00 | 136.00 | 129.00 | 136.00 | 136.00 | 1.99% | 7,200 |
| Jan 9, 2026 | 127.60 | 133.35 | 121.25 | 133.35 | 133.35 | 5.00% | 10,800 |
| Jan 8, 2026 | 131.50 | 131.50 | 127.00 | 127.00 | 127.00 | -4.76% | 2,400 |
| Jan 7, 2026 | 136.00 | 136.00 | 132.00 | 133.35 | 133.35 | -3.30% | 12,000 |
| Jan 6, 2026 | 137.00 | 138.00 | 134.05 | 137.90 | 137.90 | -2.20% | 16,800 |
| Jan 5, 2026 | 135.00 | 141.00 | 135.00 | 141.00 | 141.00 | 1.44% | 2,400 |
| Jan 1, 2026 | 140.50 | 140.50 | 139.00 | 139.00 | 139.00 | 3.23% | 2,400 |
| Dec 31, 2025 | 134.65 | 134.65 | 134.65 | 134.65 | 134.65 | -0.26% | 1,200 |
| Dec 30, 2025 | 131.20 | 135.00 | 131.20 | 135.00 | 135.00 | -1.32% | 3,600 |
| Dec 29, 2025 | 136.30 | 137.00 | 136.30 | 136.80 | 136.80 | -4.30% | 96,000 |
| Dec 26, 2025 | 138.50 | 142.95 | 137.00 | 142.95 | 142.95 | -0.83% | 106,800 |
| Dec 24, 2025 | 136.75 | 147.50 | 135.20 | 144.15 | 144.15 | 1.30% | 97,200 |
| Dec 23, 2025 | 149.75 | 150.05 | 142.30 | 142.30 | 142.30 | -4.97% | 27,600 |
| Dec 22, 2025 | 149.00 | 149.75 | 149.00 | 149.75 | 149.75 | -0.07% | 33,600 |
| Dec 19, 2025 | 145.25 | 149.85 | 145.25 | 149.85 | 149.85 | 3.67% | 2,400 |
| Dec 18, 2025 | 150.50 | 150.50 | 144.55 | 144.55 | 144.55 | -3.89% | 7,200 |
| Dec 17, 2025 | 155.00 | 156.00 | 150.00 | 150.40 | 150.40 | 0.23% | 36,000 |
| Dec 16, 2025 | 147.00 | 150.15 | 146.00 | 150.05 | 150.05 | 1.39% | 9,600 |
| Dec 15, 2025 | 149.95 | 149.95 | 148.00 | 148.00 | 148.00 | -1.30% | 3,600 |
| Dec 12, 2025 | 150.00 | 153.00 | 147.00 | 149.95 | 149.95 | -0.43% | 44,400 |
| Dec 11, 2025 | 151.30 | 154.00 | 147.00 | 150.60 | 150.60 | 1.21% | 301,200 |
| Dec 10, 2025 | 148.00 | 150.00 | 147.00 | 148.80 | 148.80 | 0.47% | 24,000 |
| Dec 9, 2025 | 141.50 | 148.25 | 136.05 | 148.10 | 148.10 | 4.89% | 54,000 |
| Dec 8, 2025 | 134.50 | 141.20 | 132.00 | 141.20 | 141.20 | 4.98% | 38,400 |
| Dec 5, 2025 | 143.00 | 143.00 | 134.50 | 134.50 | 134.50 | -1.32% | 14,400 |
| Dec 4, 2025 | 136.00 | 136.30 | 136.00 | 136.30 | 136.30 | 4.97% | 38,400 |
| Dec 3, 2025 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | 4.97% | 14,400 |
| Dec 2, 2025 | 117.50 | 123.70 | 117.50 | 123.70 | 123.70 | 4.96% | 34,800 |
| Dec 1, 2025 | 122.50 | 122.50 | 117.00 | 117.85 | 117.85 | -3.08% | 22,800 |
| Nov 28, 2025 | 125.00 | 125.00 | 121.60 | 121.60 | 121.60 | -5.00% | 28,800 |
| Nov 27, 2025 | 127.50 | 128.00 | 127.50 | 128.00 | 128.00 | - | 10,800 |
| Nov 26, 2025 | 127.00 | 131.95 | 120.65 | 128.00 | 128.00 | 0.79% | 181,200 |
| Nov 25, 2025 | 125.00 | 127.00 | 124.00 | 127.00 | 127.00 | -0.39% | 14,400 |
| Nov 24, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - | 1,200 |
| Nov 21, 2025 | 126.50 | 131.65 | 126.50 | 127.50 | 127.50 | 1.27% | 68,400 |
| Nov 20, 2025 | 122.00 | 126.50 | 122.00 | 125.90 | 125.90 | 3.54% | 154,800 |
| Nov 19, 2025 | 117.00 | 124.95 | 116.00 | 121.60 | 121.60 | 0.50% | 147,600 |
| Nov 18, 2025 | 117.00 | 124.20 | 114.65 | 121.00 | 121.00 | 0.29% | 38,400 |
| Nov 17, 2025 | 112.70 | 120.75 | 112.70 | 120.65 | 120.65 | 4.91% | 274,800 |
| Nov 14, 2025 | 114.75 | 119.35 | 114.00 | 115.00 | 115.00 | -4.17% | 80,400 |
| Nov 13, 2025 | 121.00 | 130.00 | 118.85 | 120.00 | 120.00 | -4.08% | 94,800 |
| Nov 12, 2025 | 128.10 | 132.85 | 120.50 | 125.10 | 125.10 | -1.38% | 56,400 |
| Nov 11, 2025 | 126.85 | 126.85 | 120.00 | 126.85 | 126.85 | 4.96% | 20,400 |
| Nov 10, 2025 | 120.55 | 120.85 | 116.50 | 120.85 | 120.85 | 5.00% | 26,400 |
| Nov 7, 2025 | 119.10 | 119.10 | 114.10 | 115.10 | 115.10 | -3.36% | 25,200 |
| Nov 6, 2025 | 123.10 | 123.10 | 119.10 | 119.10 | 119.10 | -4.72% | 7,200 |
| Nov 4, 2025 | 125.50 | 129.50 | 125.00 | 125.00 | 125.00 | -2.38% | 12,000 |
| Nov 3, 2025 | 127.00 | 130.65 | 126.10 | 128.05 | 128.05 | -2.25% | 10,800 |
| Oct 31, 2025 | 130.10 | 131.00 | 128.05 | 131.00 | 131.00 | -1.69% | 6,000 |
| Oct 30, 2025 | 134.20 | 136.00 | 133.25 | 133.25 | 133.25 | -4.14% | 8,400 |
| Oct 29, 2025 | 139.00 | 139.65 | 139.00 | 139.00 | 139.00 | -0.71% | 6,000 |
| Oct 28, 2025 | 139.80 | 140.00 | 139.70 | 140.00 | 140.00 | 0.83% | 60,000 |
| Oct 27, 2025 | 136.80 | 139.00 | 133.50 | 138.85 | 138.85 | -0.11% | 7,200 |
| Oct 24, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -3.47% | 1,200 |
| Oct 23, 2025 | 149.75 | 149.75 | 144.00 | 144.00 | 144.00 | -3.45% | 2,400 |
| Oct 21, 2025 | 141.70 | 151.70 | 141.70 | 149.15 | 149.15 | 0.88% | 16,800 |
| Oct 20, 2025 | 148.95 | 149.00 | 140.50 | 147.85 | 147.85 | 2.28% | 106,800 |
| Oct 17, 2025 | 136.00 | 147.00 | 134.00 | 144.55 | 144.55 | 2.48% | 343,200 |
| Oct 16, 2025 | 133.35 | 143.00 | 133.10 | 141.05 | 141.05 | 0.75% | 69,600 |
| Oct 15, 2025 | 133.00 | 140.00 | 130.45 | 140.00 | 140.00 | 1.97% | 44,400 |
| Oct 14, 2025 | 148.00 | 148.00 | 135.05 | 137.30 | 137.30 | -6.28% | 62,400 |
| Oct 13, 2025 | 144.10 | 151.00 | 142.00 | 146.50 | 146.50 | -1.97% | 114,000 |
| Oct 10, 2025 | 134.50 | 155.00 | 127.00 | 149.45 | 149.45 | 10.21% | 481,200 |