NITCO Limited (NSE:NITCO)
India
· Delayed Price · Currency is INR 65.91
-4.62 (-6.55%)
Mar 9, 2026, 3:29 PM IST
NITCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 69.50 | 69.50 | 65.30 | 65.91 | 65.91 | -6.55% | 398,412 |
| Mar 6, 2026 | 68.99 | 71.82 | 68.10 | 70.53 | 70.53 | 0.79% | 190,641 |
| Mar 5, 2026 | 70.95 | 70.99 | 66.99 | 69.98 | 69.98 | 1.61% | 374,620 |
| Mar 4, 2026 | 70.20 | 70.20 | 67.05 | 68.87 | 68.87 | -3.07% | 281,349 |
| Mar 2, 2026 | 72.25 | 74.19 | 70.01 | 71.05 | 71.05 | -4.98% | 172,744 |
| Feb 27, 2026 | 76.52 | 77.10 | 74.30 | 74.77 | 74.77 | -1.88% | 97,549 |
| Feb 26, 2026 | 74.90 | 77.76 | 74.90 | 76.20 | 76.20 | 0.90% | 530,727 |
| Feb 25, 2026 | 77.00 | 77.66 | 75.05 | 75.52 | 75.52 | -1.72% | 97,459 |
| Feb 24, 2026 | 78.49 | 80.90 | 76.02 | 76.84 | 76.84 | -1.63% | 244,164 |
| Feb 23, 2026 | 79.00 | 83.00 | 77.27 | 78.11 | 78.11 | -0.93% | 170,601 |
| Feb 20, 2026 | 76.80 | 80.70 | 76.14 | 78.84 | 78.84 | 2.94% | 185,070 |
| Feb 19, 2026 | 81.70 | 81.77 | 75.10 | 76.59 | 76.59 | -5.39% | 230,923 |
| Feb 18, 2026 | 81.00 | 81.45 | 79.81 | 80.95 | 80.95 | 0.33% | 74,078 |
| Feb 17, 2026 | 81.50 | 81.50 | 79.81 | 80.68 | 80.68 | 0.60% | 81,928 |
| Feb 16, 2026 | 81.70 | 81.89 | 79.50 | 80.20 | 80.20 | -0.35% | 133,930 |
| Feb 13, 2026 | 84.00 | 84.00 | 80.00 | 80.48 | 80.48 | -4.50% | 210,391 |
| Feb 12, 2026 | 84.50 | 86.49 | 82.43 | 84.27 | 84.27 | -0.75% | 213,891 |
| Feb 11, 2026 | 86.98 | 86.98 | 84.10 | 84.91 | 84.91 | -0.77% | 113,349 |
| Feb 10, 2026 | 87.36 | 88.00 | 84.66 | 85.57 | 85.57 | -0.87% | 115,893 |
| Feb 9, 2026 | 83.07 | 88.88 | 83.07 | 86.32 | 86.32 | 3.92% | 208,087 |
| Feb 6, 2026 | 83.95 | 84.78 | 82.40 | 83.06 | 83.06 | -1.55% | 135,377 |
| Feb 5, 2026 | 87.25 | 87.59 | 82.50 | 84.37 | 84.37 | -2.33% | 102,686 |
| Feb 4, 2026 | 85.14 | 88.98 | 84.40 | 86.38 | 86.38 | 0.81% | 227,030 |
| Feb 3, 2026 | 83.90 | 86.30 | 80.10 | 85.69 | 85.69 | 7.19% | 503,375 |
| Feb 2, 2026 | 79.81 | 82.40 | 76.80 | 79.94 | 79.94 | 0.16% | 200,185 |
| Feb 1, 2026 | 81.31 | 82.98 | 78.42 | 79.81 | 79.81 | -3.83% | 199,178 |
| Jan 30, 2026 | 80.60 | 84.00 | 79.80 | 82.99 | 82.99 | 1.85% | 130,167 |
| Jan 29, 2026 | 82.02 | 82.50 | 79.18 | 81.48 | 81.48 | -0.66% | 712,779 |
| Jan 28, 2026 | 79.10 | 82.75 | 79.10 | 82.02 | 82.02 | 4.86% | 258,395 |
| Jan 27, 2026 | 81.47 | 84.47 | 77.46 | 78.22 | 78.22 | -2.98% | 353,929 |
| Jan 23, 2026 | 87.81 | 87.81 | 78.20 | 80.62 | 80.62 | -6.81% | 434,735 |
| Jan 22, 2026 | 79.98 | 87.40 | 79.98 | 86.51 | 86.51 | 8.82% | 494,406 |
| Jan 21, 2026 | 82.81 | 82.96 | 78.54 | 79.50 | 79.50 | -3.23% | 463,072 |
| Jan 20, 2026 | 87.00 | 87.00 | 81.50 | 82.15 | 82.15 | -5.86% | 312,780 |
| Jan 19, 2026 | 89.00 | 89.70 | 84.50 | 87.26 | 87.26 | -2.22% | 275,248 |
| Jan 16, 2026 | 90.10 | 92.30 | 88.01 | 89.24 | 89.24 | 0.04% | 687,470 |
| Jan 14, 2026 | 82.25 | 94.90 | 82.25 | 89.20 | 89.20 | 6.83% | 13,552,320 |
| Jan 13, 2026 | 86.00 | 86.29 | 82.66 | 83.50 | 83.50 | -2.46% | 162,499 |
| Jan 12, 2026 | 86.05 | 87.33 | 82.66 | 85.61 | 85.61 | 0.98% | 349,541 |
| Jan 9, 2026 | 83.50 | 86.00 | 82.01 | 84.78 | 84.78 | 1.12% | 390,681 |
| Jan 8, 2026 | 89.00 | 89.51 | 83.26 | 83.84 | 83.84 | -5.87% | 427,684 |
| Jan 7, 2026 | 92.70 | 92.70 | 88.11 | 89.07 | 89.07 | -2.89% | 433,052 |
| Jan 6, 2026 | 98.30 | 99.80 | 90.80 | 91.72 | 91.72 | -7.54% | 934,805 |
| Jan 5, 2026 | 99.22 | 100.35 | 97.80 | 99.20 | 99.20 | 0.06% | 195,242 |
| Jan 2, 2026 | 101.00 | 101.12 | 98.50 | 99.14 | 99.14 | -2.00% | 122,389 |
| Jan 1, 2026 | 99.50 | 101.67 | 98.60 | 101.16 | 101.16 | 1.67% | 146,463 |
| Dec 31, 2025 | 103.11 | 104.99 | 98.00 | 99.50 | 99.50 | -0.51% | 505,828 |
| Dec 30, 2025 | 97.40 | 100.69 | 95.70 | 100.01 | 100.01 | 1.66% | 1,081,284 |
| Dec 29, 2025 | 92.20 | 99.20 | 92.00 | 98.38 | 98.38 | 6.91% | 1,712,847 |
| Dec 26, 2025 | 93.60 | 93.79 | 92.00 | 92.02 | 92.02 | -0.80% | 171,941 |
| Dec 24, 2025 | 92.93 | 94.25 | 92.01 | 92.76 | 92.76 | -0.18% | 129,838 |
| Dec 23, 2025 | 94.00 | 94.17 | 92.00 | 92.93 | 92.93 | -1.35% | 159,944 |
| Dec 22, 2025 | 91.95 | 95.75 | 90.75 | 94.20 | 94.20 | 2.76% | 472,031 |
| Dec 19, 2025 | 90.10 | 93.50 | 90.00 | 91.67 | 91.67 | 1.53% | 187,922 |
| Dec 18, 2025 | 92.85 | 92.85 | 90.00 | 90.29 | 90.29 | -1.78% | 112,206 |
| Dec 17, 2025 | 92.90 | 94.29 | 91.00 | 91.93 | 91.93 | -0.47% | 175,811 |
| Dec 16, 2025 | 90.05 | 94.90 | 89.30 | 92.36 | 92.36 | 1.86% | 306,945 |
| Dec 15, 2025 | 90.00 | 91.64 | 87.80 | 90.67 | 90.67 | -0.35% | 214,503 |
| Dec 12, 2025 | 87.50 | 92.90 | 84.15 | 90.99 | 90.99 | 3.46% | 560,962 |
| Dec 11, 2025 | 80.50 | 89.40 | 78.51 | 87.95 | 87.95 | 9.77% | 764,938 |
| Dec 10, 2025 | 82.00 | 82.70 | 79.70 | 80.12 | 80.12 | -2.45% | 165,475 |
| Dec 9, 2025 | 79.45 | 82.82 | 78.11 | 82.13 | 82.13 | 2.33% | 1,551,325 |
| Dec 8, 2025 | 83.70 | 83.70 | 79.11 | 80.26 | 80.26 | -2.36% | 447,330 |
| Dec 5, 2025 | 82.10 | 83.01 | 81.10 | 82.20 | 82.20 | -0.47% | 629,783 |
| Dec 4, 2025 | 81.67 | 84.00 | 80.91 | 82.59 | 82.59 | 0.73% | 120,921 |
| Dec 3, 2025 | 85.49 | 85.93 | 81.02 | 81.99 | 81.99 | -4.09% | 304,666 |
| Dec 2, 2025 | 85.00 | 87.69 | 83.01 | 85.49 | 85.49 | 0.61% | 198,808 |
| Dec 1, 2025 | 88.69 | 89.30 | 84.70 | 84.97 | 84.97 | -3.43% | 245,224 |
| Nov 28, 2025 | 90.04 | 91.00 | 87.60 | 87.99 | 87.99 | -1.69% | 251,979 |
| Nov 27, 2025 | 87.84 | 90.30 | 86.05 | 89.50 | 89.50 | 2.71% | 258,582 |
| Nov 26, 2025 | 85.04 | 91.90 | 85.04 | 87.14 | 87.14 | 3.57% | 914,111 |
| Nov 25, 2025 | 82.12 | 88.40 | 81.15 | 84.14 | 84.14 | 2.46% | 515,882 |
| Nov 24, 2025 | 86.21 | 87.07 | 81.10 | 82.12 | 82.12 | -4.73% | 316,371 |
| Nov 21, 2025 | 89.00 | 90.70 | 84.98 | 86.20 | 86.20 | -3.32% | 634,949 |
| Nov 20, 2025 | 91.74 | 92.38 | 89.00 | 89.16 | 89.16 | -2.90% | 666,446 |
| Nov 19, 2025 | 91.05 | 92.50 | 91.05 | 91.82 | 91.82 | 0.43% | 128,873 |
| Nov 18, 2025 | 91.90 | 92.27 | 91.00 | 91.43 | 91.43 | -0.12% | 151,620 |
| Nov 17, 2025 | 93.30 | 94.46 | 91.00 | 91.54 | 91.54 | -0.69% | 149,538 |
| Nov 14, 2025 | 92.52 | 93.19 | 90.00 | 92.18 | 92.18 | -0.42% | 228,481 |
| Nov 13, 2025 | 94.50 | 94.90 | 91.91 | 92.57 | 92.57 | -1.92% | 380,588 |
| Nov 12, 2025 | 92.60 | 96.80 | 92.26 | 94.38 | 94.38 | 3.16% | 911,053 |
| Nov 11, 2025 | 93.40 | 93.40 | 91.00 | 91.49 | 91.49 | -1.02% | 269,676 |
| Nov 10, 2025 | 95.50 | 95.50 | 92.00 | 92.43 | 92.43 | -1.10% | 306,485 |
| Nov 7, 2025 | 93.26 | 96.51 | 89.46 | 93.46 | 93.46 | 0.21% | 835,755 |
| Nov 6, 2025 | 103.99 | 103.99 | 92.00 | 93.26 | 93.26 | -7.37% | 1,428,470 |
| Nov 4, 2025 | 100.40 | 104.85 | 98.80 | 100.68 | 100.68 | -0.76% | 2,466,193 |
| Nov 3, 2025 | 109.00 | 111.00 | 98.80 | 101.45 | 101.45 | -7.06% | 4,202,863 |
| Oct 31, 2025 | 110.43 | 112.88 | 108.50 | 109.16 | 109.16 | -1.16% | 161,854 |
| Oct 30, 2025 | 110.80 | 112.00 | 109.01 | 110.44 | 110.44 | 0.43% | 142,380 |
| Oct 29, 2025 | 112.40 | 112.40 | 109.28 | 109.97 | 109.97 | -0.90% | 168,229 |
| Oct 28, 2025 | 115.02 | 117.50 | 110.10 | 110.97 | 110.97 | -3.66% | 518,121 |
| Oct 27, 2025 | 111.17 | 117.97 | 110.35 | 115.19 | 115.19 | 4.40% | 562,372 |
| Oct 24, 2025 | 113.90 | 114.83 | 109.08 | 110.34 | 110.34 | -2.16% | 156,181 |
| Oct 23, 2025 | 113.95 | 115.90 | 111.64 | 112.78 | 112.78 | -0.14% | 248,251 |
| Oct 21, 2025 | 111.60 | 113.99 | 110.00 | 112.94 | 112.94 | 2.78% | 102,750 |
| Oct 20, 2025 | 108.25 | 110.99 | 107.50 | 109.89 | 109.89 | 1.14% | 179,900 |
| Oct 17, 2025 | 111.00 | 111.49 | 107.91 | 108.65 | 108.65 | -2.16% | 113,426 |
| Oct 16, 2025 | 110.11 | 114.00 | 108.92 | 111.05 | 111.05 | 1.38% | 226,298 |
| Oct 15, 2025 | 111.00 | 111.29 | 108.10 | 109.54 | 109.54 | -1.15% | 137,386 |
| Oct 14, 2025 | 112.50 | 112.56 | 105.51 | 110.81 | 110.81 | -1.02% | 440,362 |