Nitin Spinners Limited (NSE:NITINSPIN)
India
· Delayed Price · Currency is INR 357.45
-15.75 (-4.22%)
At close: Mar 9, 2026
Nitin Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 366.10 | 368.00 | 355.55 | 357.45 | 357.45 | -4.22% | 72,528 |
| Mar 6, 2026 | 371.40 | 377.00 | 370.00 | 373.20 | 373.20 | -0.25% | 85,415 |
| Mar 5, 2026 | 366.55 | 376.90 | 362.25 | 374.15 | 374.15 | 3.29% | 157,764 |
| Mar 4, 2026 | 370.10 | 375.90 | 360.00 | 362.25 | 362.25 | -3.84% | 225,454 |
| Mar 2, 2026 | 375.00 | 382.95 | 374.00 | 376.70 | 376.70 | -0.75% | 348,858 |
| Feb 27, 2026 | 385.00 | 386.60 | 375.40 | 379.55 | 379.55 | -1.12% | 194,717 |
| Feb 26, 2026 | 392.00 | 392.00 | 382.15 | 383.85 | 383.85 | -1.10% | 216,466 |
| Feb 25, 2026 | 390.00 | 395.90 | 383.25 | 388.10 | 388.10 | 1.61% | 549,369 |
| Feb 24, 2026 | 393.00 | 395.20 | 378.15 | 381.95 | 381.95 | -1.00% | 1,323,262 |
| Feb 23, 2026 | 382.75 | 409.15 | 378.00 | 385.80 | 385.80 | 0.68% | 4,764,624 |
| Feb 20, 2026 | 378.10 | 426.80 | 375.00 | 383.20 | 383.20 | 1.66% | 25,193,780 |
| Feb 19, 2026 | 340.65 | 392.35 | 340.65 | 376.95 | 376.95 | 11.19% | 5,722,703 |
| Feb 18, 2026 | 339.90 | 341.50 | 336.00 | 339.00 | 339.00 | -0.70% | 28,969 |
| Feb 17, 2026 | 332.10 | 344.25 | 332.10 | 341.40 | 341.40 | 1.22% | 47,264 |
| Feb 16, 2026 | 333.45 | 339.00 | 329.60 | 337.30 | 337.30 | 0.64% | 62,024 |
| Feb 13, 2026 | 330.00 | 345.35 | 324.00 | 335.15 | 335.15 | 0.89% | 111,297 |
| Feb 12, 2026 | 334.95 | 335.30 | 330.00 | 332.20 | 332.20 | -0.66% | 81,356 |
| Feb 11, 2026 | 344.70 | 346.95 | 333.00 | 334.40 | 334.40 | -2.99% | 86,090 |
| Feb 10, 2026 | 347.90 | 350.25 | 337.20 | 344.70 | 344.70 | -2.65% | 348,306 |
| Feb 9, 2026 | 354.45 | 362.00 | 341.90 | 354.10 | 354.10 | 4.07% | 208,262 |
| Feb 6, 2026 | 341.80 | 342.65 | 338.00 | 340.25 | 340.25 | -0.38% | 39,984 |
| Feb 5, 2026 | 352.00 | 352.00 | 340.00 | 341.55 | 341.55 | -1.74% | 64,338 |
| Feb 4, 2026 | 364.35 | 364.35 | 343.20 | 347.60 | 347.60 | -0.34% | 126,286 |
| Feb 3, 2026 | 370.00 | 374.00 | 345.70 | 348.80 | 348.80 | 6.59% | 522,527 |
| Feb 2, 2026 | 318.25 | 328.70 | 316.00 | 327.25 | 327.25 | 0.52% | 42,062 |
| Feb 1, 2026 | 330.00 | 336.65 | 312.10 | 325.55 | 325.55 | -1.35% | 113,528 |
| Jan 30, 2026 | 320.00 | 334.00 | 320.00 | 330.00 | 330.00 | 1.60% | 58,353 |
| Jan 29, 2026 | 330.85 | 330.85 | 320.75 | 324.80 | 324.80 | -1.37% | 37,505 |
| Jan 28, 2026 | 339.70 | 349.00 | 328.00 | 329.30 | 329.30 | -1.01% | 110,478 |
| Jan 27, 2026 | 318.05 | 334.85 | 315.25 | 332.65 | 332.65 | 4.76% | 136,872 |
| Jan 23, 2026 | 309.60 | 320.80 | 309.20 | 317.55 | 317.55 | 1.47% | 68,878 |
| Jan 22, 2026 | 309.25 | 314.15 | 308.15 | 312.95 | 312.95 | 1.62% | 28,778 |
| Jan 21, 2026 | 306.00 | 315.05 | 302.20 | 307.95 | 307.95 | 0.16% | 39,193 |
| Jan 20, 2026 | 315.20 | 316.30 | 306.75 | 307.45 | 307.45 | -3.24% | 49,505 |
| Jan 19, 2026 | 324.00 | 324.65 | 317.00 | 317.75 | 317.75 | -2.86% | 32,593 |
| Jan 16, 2026 | 326.80 | 329.85 | 322.10 | 327.10 | 327.10 | 0.08% | 42,088 |
| Jan 14, 2026 | 319.25 | 328.95 | 319.25 | 326.85 | 326.85 | 0.85% | 62,457 |
| Jan 13, 2026 | 315.00 | 325.00 | 315.00 | 324.10 | 324.10 | 2.29% | 46,842 |
| Jan 12, 2026 | 307.00 | 317.50 | 305.00 | 316.85 | 316.85 | 1.77% | 62,505 |
| Jan 9, 2026 | 310.20 | 318.90 | 310.20 | 311.35 | 311.35 | -0.78% | 58,163 |
| Jan 8, 2026 | 313.35 | 316.95 | 313.20 | 313.80 | 313.80 | -0.77% | 33,980 |
| Jan 7, 2026 | 315.95 | 318.45 | 315.00 | 316.25 | 316.25 | -0.57% | 26,105 |
| Jan 6, 2026 | 315.00 | 320.35 | 313.10 | 318.05 | 318.05 | 0.33% | 38,904 |
| Jan 5, 2026 | 315.35 | 320.55 | 315.10 | 317.00 | 317.00 | -0.98% | 24,445 |
| Jan 2, 2026 | 315.60 | 321.50 | 313.50 | 320.15 | 320.15 | 0.69% | 49,060 |
| Jan 1, 2026 | 314.80 | 325.80 | 313.00 | 317.95 | 317.95 | 0.98% | 32,385 |
| Dec 31, 2025 | 315.20 | 317.60 | 314.10 | 314.85 | 314.85 | -0.21% | 42,618 |
| Dec 30, 2025 | 315.50 | 316.90 | 310.10 | 315.50 | 315.50 | 0.61% | 20,452 |
| Dec 29, 2025 | 320.80 | 321.15 | 312.35 | 313.60 | 313.60 | -1.27% | 21,610 |
| Dec 26, 2025 | 319.20 | 320.00 | 314.55 | 317.65 | 317.65 | -0.49% | 43,823 |
| Dec 24, 2025 | 321.75 | 326.20 | 317.25 | 319.20 | 319.20 | -1.28% | 32,563 |
| Dec 23, 2025 | 324.60 | 325.00 | 318.80 | 323.35 | 323.35 | 0.50% | 44,654 |
| Dec 22, 2025 | 320.20 | 324.00 | 320.20 | 321.75 | 321.75 | -0.03% | 21,120 |
| Dec 19, 2025 | 318.35 | 323.00 | 317.00 | 321.85 | 321.85 | 0.09% | 30,477 |
| Dec 18, 2025 | 318.00 | 322.85 | 315.50 | 321.55 | 321.55 | 0.53% | 35,177 |
| Dec 17, 2025 | 320.00 | 323.00 | 316.00 | 319.85 | 319.85 | 0.35% | 45,358 |
| Dec 16, 2025 | 312.35 | 325.00 | 310.55 | 318.75 | 318.75 | 2.15% | 50,641 |
| Dec 15, 2025 | 317.45 | 317.45 | 311.05 | 312.05 | 312.05 | -1.76% | 31,346 |
| Dec 12, 2025 | 313.00 | 319.90 | 312.85 | 317.65 | 317.65 | 1.28% | 30,075 |
| Dec 11, 2025 | 315.45 | 315.55 | 310.00 | 313.65 | 313.65 | 0.29% | 28,159 |
| Dec 10, 2025 | 313.00 | 318.20 | 311.50 | 312.75 | 312.75 | -0.38% | 36,961 |
| Dec 9, 2025 | 314.60 | 317.40 | 308.95 | 313.95 | 313.95 | -0.21% | 48,034 |
| Dec 8, 2025 | 318.45 | 319.75 | 312.00 | 314.60 | 314.60 | -1.67% | 25,575 |
| Dec 5, 2025 | 318.45 | 323.00 | 318.45 | 319.95 | 319.95 | -0.53% | 41,597 |
| Dec 4, 2025 | 320.00 | 323.80 | 317.90 | 321.65 | 321.65 | 0.22% | 20,199 |
| Dec 3, 2025 | 322.90 | 323.40 | 318.45 | 320.95 | 320.95 | -0.51% | 29,572 |
| Dec 2, 2025 | 322.00 | 326.00 | 321.10 | 322.60 | 322.60 | -0.26% | 21,488 |
| Dec 1, 2025 | 329.05 | 331.00 | 321.55 | 323.45 | 323.45 | -1.72% | 40,426 |
| Nov 28, 2025 | 329.00 | 330.40 | 326.05 | 329.10 | 329.10 | 0.09% | 24,834 |
| Nov 27, 2025 | 331.75 | 334.70 | 328.00 | 328.80 | 328.80 | -0.81% | 23,872 |
| Nov 26, 2025 | 327.25 | 333.90 | 327.25 | 331.50 | 331.50 | 1.41% | 35,195 |
| Nov 25, 2025 | 326.50 | 340.00 | 324.15 | 326.90 | 326.90 | -0.92% | 141,108 |
| Nov 24, 2025 | 335.45 | 335.45 | 326.95 | 329.95 | 329.95 | -1.32% | 35,676 |
| Nov 21, 2025 | 337.95 | 343.00 | 332.70 | 334.35 | 334.35 | -0.46% | 52,263 |
| Nov 20, 2025 | 337.70 | 337.70 | 331.30 | 335.90 | 335.90 | -0.27% | 32,834 |
| Nov 19, 2025 | 331.70 | 338.60 | 330.50 | 336.80 | 336.80 | 1.64% | 54,551 |
| Nov 18, 2025 | 336.00 | 336.85 | 329.85 | 331.35 | 331.35 | -0.64% | 38,155 |
| Nov 17, 2025 | 334.00 | 335.75 | 329.40 | 333.50 | 333.50 | -0.18% | 34,162 |
| Nov 14, 2025 | 339.35 | 341.00 | 332.20 | 334.10 | 334.10 | -1.71% | 28,615 |
| Nov 13, 2025 | 331.20 | 345.00 | 331.20 | 339.90 | 339.90 | 1.78% | 120,957 |
| Nov 12, 2025 | 338.60 | 345.95 | 331.05 | 333.95 | 333.95 | -1.78% | 106,283 |
| Nov 11, 2025 | 327.00 | 341.70 | 326.75 | 340.00 | 340.00 | 4.73% | 260,382 |
| Nov 10, 2025 | 305.60 | 326.05 | 305.60 | 324.65 | 324.65 | 6.32% | 160,104 |
| Nov 7, 2025 | 309.00 | 312.90 | 302.40 | 305.35 | 305.35 | -1.66% | 499,733 |
| Nov 6, 2025 | 321.75 | 321.75 | 308.35 | 310.50 | 310.50 | -2.74% | 264,235 |
| Nov 4, 2025 | 332.85 | 334.95 | 315.00 | 319.25 | 319.25 | -3.37% | 166,102 |
| Nov 3, 2025 | 332.25 | 333.15 | 328.00 | 330.40 | 330.40 | -0.56% | 29,825 |
| Oct 31, 2025 | 325.15 | 334.80 | 324.55 | 332.25 | 332.25 | 2.26% | 61,302 |
| Oct 30, 2025 | 333.00 | 336.50 | 324.45 | 324.90 | 324.90 | -2.99% | 100,117 |
| Oct 29, 2025 | 338.05 | 338.75 | 333.00 | 334.90 | 334.90 | -1.51% | 109,112 |
| Oct 28, 2025 | 337.00 | 345.60 | 335.95 | 340.05 | 340.05 | 0.61% | 115,274 |
| Oct 27, 2025 | 326.75 | 345.00 | 320.60 | 338.00 | 338.00 | 4.27% | 168,451 |
| Oct 24, 2025 | 334.80 | 334.80 | 320.80 | 324.15 | 324.15 | -2.19% | 111,406 |
| Oct 23, 2025 | 333.00 | 346.15 | 330.00 | 331.40 | 331.40 | 2.68% | 116,095 |
| Oct 21, 2025 | 317.45 | 327.70 | 316.65 | 322.75 | 322.75 | 2.66% | 9,287 |
| Oct 20, 2025 | 321.30 | 321.50 | 313.55 | 314.40 | 314.40 | -1.27% | 224,454 |
| Oct 17, 2025 | 329.35 | 330.00 | 317.10 | 318.45 | 318.45 | -3.43% | 51,148 |
| Oct 16, 2025 | 330.65 | 333.00 | 327.05 | 329.75 | 329.75 | -0.99% | 24,689 |
| Oct 15, 2025 | 330.15 | 337.65 | 327.55 | 333.05 | 333.05 | 0.97% | 46,423 |
| Oct 14, 2025 | 321.80 | 331.70 | 321.80 | 329.85 | 329.85 | 1.31% | 77,491 |