NITCO Limited (NSE:NITCO)
India
· Delayed Price · Currency is INR 88.51
+2.46 (2.86%)
Apr 29, 2026, 3:29 PM IST
NITCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 85.80 | 87.72 | 85.80 | 87.72 | - | 1.94% | 15,786 |
| Apr 28, 2026 | 87.10 | 88.78 | 85.33 | 86.05 | 86.05 | -1.56% | 490,901 |
| Apr 27, 2026 | 89.21 | 90.99 | 87.00 | 87.41 | 87.41 | -0.59% | 378,633 |
| Apr 24, 2026 | 91.50 | 92.70 | 87.60 | 87.93 | 87.93 | -3.19% | 293,034 |
| Apr 23, 2026 | 91.14 | 92.79 | 90.51 | 90.83 | 90.83 | -0.34% | 239,516 |
| Apr 22, 2026 | 92.00 | 92.00 | 90.65 | 91.14 | 91.14 | -0.25% | 198,617 |
| Apr 21, 2026 | 91.95 | 94.36 | 90.76 | 91.37 | 91.37 | -0.27% | 333,402 |
| Apr 20, 2026 | 90.60 | 93.50 | 88.44 | 91.62 | 91.62 | 1.07% | 650,513 |
| Apr 17, 2026 | 90.99 | 91.89 | 88.82 | 90.65 | 90.65 | 0.64% | 371,706 |
| Apr 16, 2026 | 90.01 | 91.50 | 87.38 | 90.07 | 90.07 | 0.21% | 423,767 |
| Apr 15, 2026 | 90.95 | 92.00 | 89.00 | 89.88 | 89.88 | 0.82% | 2,376,913 |
| Apr 13, 2026 | 84.00 | 93.50 | 83.20 | 89.15 | 89.15 | 4.03% | 4,100,110 |
| Apr 10, 2026 | 82.90 | 86.76 | 82.35 | 85.70 | 85.70 | 4.07% | 1,129,457 |
| Apr 9, 2026 | 86.01 | 86.99 | 81.70 | 82.35 | 82.35 | -5.05% | 456,584 |
| Apr 8, 2026 | 88.10 | 89.40 | 85.95 | 86.73 | 86.73 | 0.38% | 1,376,003 |
| Apr 7, 2026 | 88.10 | 88.72 | 85.65 | 86.40 | 86.40 | -2.69% | 322,630 |
| Apr 6, 2026 | 85.00 | 89.70 | 82.80 | 88.79 | 88.79 | 3.95% | 912,764 |
| Apr 2, 2026 | 84.00 | 87.40 | 81.97 | 85.42 | 85.42 | -1.94% | 328,908 |
| Apr 1, 2026 | 90.49 | 90.88 | 84.71 | 87.11 | 87.11 | -0.85% | 589,923 |
| Mar 30, 2026 | 87.00 | 90.15 | 83.25 | 87.86 | 87.86 | -0.68% | 2,009,684 |
| Mar 27, 2026 | 85.71 | 90.36 | 81.25 | 88.46 | 88.46 | 4.16% | 1,575,221 |
| Mar 25, 2026 | 82.52 | 88.83 | 82.52 | 84.93 | 84.93 | 3.06% | 888,821 |
| Mar 24, 2026 | 79.99 | 83.93 | 79.03 | 82.41 | 82.41 | 8.09% | 944,300 |
| Mar 23, 2026 | 80.16 | 84.63 | 74.31 | 76.24 | 76.24 | -6.32% | 951,020 |
| Mar 20, 2026 | 81.35 | 82.89 | 80.42 | 81.38 | 81.38 | 0.10% | 537,868 |
| Mar 19, 2026 | 77.01 | 85.92 | 76.71 | 81.30 | 81.30 | 2.42% | 2,615,785 |
| Mar 18, 2026 | 72.01 | 81.70 | 72.01 | 79.38 | 79.38 | 9.26% | 3,212,028 |
| Mar 17, 2026 | 67.53 | 72.95 | 66.16 | 72.65 | 72.65 | 8.45% | 1,033,952 |
| Mar 16, 2026 | 65.28 | 69.12 | 64.31 | 66.99 | 66.99 | 3.14% | 489,519 |
| Mar 13, 2026 | 68.02 | 68.02 | 64.00 | 64.95 | 64.95 | -3.75% | 748,865 |
| Mar 12, 2026 | 68.74 | 69.94 | 66.24 | 67.48 | 67.48 | -2.05% | 264,129 |
| Mar 11, 2026 | 69.05 | 71.99 | 68.20 | 68.89 | 68.89 | -1.18% | 203,301 |
| Mar 10, 2026 | 66.54 | 70.00 | 66.54 | 69.71 | 69.71 | 5.77% | 279,247 |
| 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 |