Nitin Spinners Limited (NSE:NITINSPIN)
India
· Delayed Price · Currency is INR 463.00
+6.40 (1.40%)
Apr 29, 2026, 3:29 PM IST
Nitin Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 457.00 | 465.00 | 457.00 | 461.10 | - | 0.99% | 35,457 |
| Apr 28, 2026 | 443.85 | 462.85 | 443.05 | 456.60 | 456.60 | 2.87% | 219,336 |
| Apr 27, 2026 | 424.00 | 454.00 | 419.45 | 443.85 | 443.85 | 7.61% | 582,916 |
| Apr 24, 2026 | 419.00 | 419.00 | 400.10 | 412.45 | 412.45 | -0.92% | 71,059 |
| Apr 23, 2026 | 420.00 | 425.00 | 413.40 | 416.30 | 416.30 | -0.50% | 57,421 |
| Apr 22, 2026 | 413.00 | 421.70 | 411.05 | 418.40 | 418.40 | 1.21% | 90,941 |
| Apr 21, 2026 | 418.00 | 424.00 | 412.10 | 413.40 | 413.40 | -0.04% | 71,307 |
| Apr 20, 2026 | 425.00 | 431.25 | 411.00 | 413.55 | 413.55 | -1.87% | 165,226 |
| Apr 17, 2026 | 408.00 | 425.00 | 399.90 | 421.45 | 421.45 | 2.72% | 300,405 |
| Apr 16, 2026 | 411.00 | 416.70 | 406.00 | 410.30 | 410.30 | 0.12% | 122,926 |
| Apr 15, 2026 | 416.00 | 418.00 | 406.05 | 409.80 | 409.80 | 1.50% | 222,071 |
| Apr 13, 2026 | 382.00 | 405.75 | 382.00 | 403.75 | 403.75 | 1.94% | 200,891 |
| Apr 10, 2026 | 385.30 | 399.90 | 385.30 | 396.05 | 396.05 | 3.23% | 198,218 |
| Apr 9, 2026 | 385.00 | 394.05 | 380.50 | 383.65 | 383.65 | -1.57% | 79,522 |
| Apr 8, 2026 | 397.70 | 399.00 | 387.00 | 389.75 | 389.75 | 1.05% | 164,967 |
| Apr 7, 2026 | 380.50 | 387.20 | 375.20 | 385.70 | 385.70 | 1.92% | 105,474 |
| Apr 6, 2026 | 373.00 | 385.00 | 367.10 | 378.45 | 378.45 | 0.33% | 155,481 |
| Apr 2, 2026 | 363.00 | 381.15 | 352.55 | 377.20 | 377.20 | 3.91% | 128,410 |
| Apr 1, 2026 | 362.30 | 365.40 | 351.45 | 363.00 | 363.00 | 5.71% | 95,643 |
| Mar 30, 2026 | 356.50 | 357.60 | 340.45 | 343.40 | 343.40 | -4.51% | 159,642 |
| Mar 27, 2026 | 366.80 | 367.45 | 355.85 | 359.60 | 359.60 | -2.96% | 110,179 |
| Mar 25, 2026 | 362.00 | 379.80 | 362.00 | 370.55 | 370.55 | 3.62% | 194,515 |
| Mar 24, 2026 | 360.30 | 367.90 | 354.05 | 357.60 | 357.60 | 1.15% | 196,047 |
| Mar 23, 2026 | 361.15 | 362.95 | 350.00 | 353.55 | 353.55 | -4.06% | 93,255 |
| Mar 20, 2026 | 360.35 | 375.00 | 360.35 | 368.50 | 368.50 | 1.49% | 54,795 |
| Mar 19, 2026 | 368.45 | 374.20 | 361.00 | 363.10 | 363.10 | -2.34% | 77,039 |
| Mar 18, 2026 | 373.80 | 381.20 | 370.00 | 371.80 | 371.80 | -0.77% | 91,601 |
| Mar 17, 2026 | 353.65 | 377.95 | 350.60 | 374.70 | 374.70 | 5.95% | 165,678 |
| Mar 16, 2026 | 358.00 | 359.05 | 349.50 | 353.65 | 353.65 | -1.78% | 62,426 |
| Mar 13, 2026 | 357.05 | 362.05 | 347.55 | 360.05 | 360.05 | -0.10% | 162,943 |
| Mar 12, 2026 | 357.95 | 364.35 | 350.00 | 360.40 | 360.40 | 0.04% | 81,394 |
| Mar 11, 2026 | 359.65 | 363.75 | 355.00 | 360.25 | 360.25 | 0.42% | 68,535 |
| Mar 10, 2026 | 359.95 | 364.65 | 356.60 | 358.75 | 358.75 | 0.36% | 89,495 |
| 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 |