NSE - Delayed Quote INR

NITCO Limited (NITCO.NS)

118.70
-2.82
(-2.32%)
At close: May 9 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 2025117.88120.00117.88118.70118.7060,425
May 8, 2025122.00126.70120.65121.52121.52136,855
May 7, 2025126.01127.09123.24124.44124.44139,342
May 6, 2025128.86128.86125.39126.97126.97213,231
May 5, 2025133.88134.00126.02127.34127.34142,769
May 2, 2025133.19135.00130.00131.50131.50258,774
Apr 30, 2025132.10135.00127.25129.49129.49160,460
Apr 29, 2025134.89137.19129.00132.76132.76316,643
Apr 28, 2025139.80139.80131.55133.35133.35364,529
Apr 25, 2025135.98139.90131.00137.86137.86693,738
Apr 24, 2025131.00134.59128.26133.26133.261,697,097
Apr 23, 2025127.00130.29122.31130.29130.29897,706
Apr 22, 2025118.18124.19115.02124.09124.092,152,652
Apr 21, 2025116.55121.77116.55118.28118.28229,474
Apr 17, 2025109.00115.98109.00115.98115.9874,360
Apr 16, 2025111.00115.30109.01110.46110.46116,484
Apr 15, 2025112.01115.31109.04111.67111.67178,593
Apr 11, 2025109.40111.61106.59111.61111.6153,528
Apr 9, 2025112.98112.98104.86106.30106.3099,381
Apr 8, 2025112.12114.98109.80110.37110.3774,008
Apr 7, 2025112.86112.86112.86112.86112.86128,642
Apr 4, 2025119.03121.01116.28118.80118.80102,462
Apr 3, 2025117.85119.80115.95119.03119.0346,096
Apr 2, 2025119.11121.58117.00117.56117.56126,818
Apr 1, 2025121.05123.09117.00120.02120.02196,362
Mar 28, 2025115.19119.72114.74119.12119.121,627,897
Mar 27, 2025108.11115.19104.54114.34114.34258,678
Mar 26, 2025117.01117.01110.02110.05110.05301,128
Mar 25, 2025117.99119.00113.01115.82115.82265,158
Mar 24, 2025120.70120.70113.24114.80114.80250,880
Mar 21, 2025116.03118.80113.82116.48116.48236,072
Mar 20, 2025110.00115.38106.61115.08115.08280,824
Mar 19, 2025108.00110.70106.05109.89109.89124,181
Mar 18, 2025103.23103.23103.23103.23103.23-
Mar 17, 2025101.98107.4097.35103.23103.23246,208
Mar 13, 2025104.60106.90100.09102.32102.3262,607
Mar 12, 2025105.60106.50102.70105.36105.3642,058
Mar 11, 202599.09108.4099.09107.36107.36144,513
Mar 10, 2025110.00112.00104.31104.31104.31105,142
Mar 7, 2025106.60111.49105.60109.81109.81109,287
Mar 6, 2025105.00106.60102.11106.60106.6098,199
Mar 5, 202593.00101.5393.00101.53101.53165,909
Mar 4, 202594.9299.5094.9296.7096.70992,338
Mar 3, 202596.33102.0096.3399.9299.92463,034
Feb 28, 2025101.41101.41101.41101.41101.4142,506
Feb 27, 2025103.48103.48103.48103.48103.48111,856
Feb 25, 2025105.60105.85105.05105.60105.6034,307
Feb 24, 2025107.10107.10106.57107.10107.1035,187
Feb 21, 2025108.75110.17105.85108.75108.75212,590
Feb 20, 2025108.01112.00108.01108.01108.0176,424
Feb 19, 2025110.22110.22110.22110.22110.229,501
Feb 18, 2025112.47112.47112.47112.47112.471,630
Feb 17, 2025114.77114.77114.77114.77114.7712,432
Feb 14, 2025117.12117.15117.12117.12117.12108,947
Feb 13, 2025119.52121.96119.52119.52119.529,058
Feb 12, 2025121.96121.96121.96121.96121.9611,903
Feb 11, 2025124.45127.00124.45124.45124.4553,458
Feb 10, 2025126.99126.99122.01126.99126.99237,236
Feb 7, 2025124.50126.50124.50124.50124.508,544
Feb 6, 2025125.01125.01124.50125.01125.01234,127
Feb 5, 2025122.56122.56117.75122.56122.56119,200
Feb 4, 2025120.16120.16120.16120.16120.1615,966
Feb 3, 2025122.62122.62122.62122.62122.6225,418
Feb 1, 2025125.13125.60125.13125.13125.1353,582
Jan 31, 2025127.69128.95127.69127.69127.6922,459
Jan 30, 2025128.35128.35128.34128.35128.3590,049
Jan 29, 2025130.96133.00130.96130.96130.96113,359
Jan 28, 2025133.64133.64133.64133.64133.641,782
Jan 27, 2025136.37136.37136.37136.37136.373,626
Jan 24, 2025139.16139.50139.16139.16139.1643,642
Jan 23, 2025142.00142.00138.16142.00142.0081,105
Jan 22, 2025140.98141.10140.98140.98140.98322,237
Jan 21, 2025142.22149.00136.25143.86143.86800,572
Jan 20, 2025142.94142.94137.21142.22142.22313,364
Jan 17, 2025136.14136.14136.14136.14136.1432,657
Jan 16, 2025129.66129.66129.66129.66129.6616,366
Jan 15, 2025114.02123.50114.02123.49123.49171,362
Jan 14, 2025120.00120.00111.04117.62117.62121,358
Jan 13, 2025121.55123.00115.45116.89116.89247,280
Jan 10, 2025124.00129.00120.10121.53121.53170,077
Jan 9, 2025126.00127.75122.85126.00126.0072,849
Jan 8, 2025133.95133.95126.11126.97126.9784,545
Jan 7, 2025126.05133.15122.00132.45132.45113,385
Jan 6, 2025136.45136.45126.61126.81126.81141,664
Jan 3, 2025136.00136.00132.00133.28133.2849,796
Jan 2, 2025133.00136.00130.00134.75134.75119,599
Jan 1, 2025126.75132.00125.20131.55131.55246,683
Dec 31, 2024124.00130.00121.20126.57126.57142,470
Dec 30, 2024130.30131.99124.00125.22125.22120,272
Dec 27, 2024134.00135.90127.00128.42128.4285,172
Dec 26, 2024132.85135.00130.30131.55131.5582,827
Dec 24, 2024140.00141.00131.48132.90132.90104,395
Dec 23, 2024142.80142.80137.10138.40138.40242,517
Dec 20, 2024142.50144.38138.00141.57141.57241,712
Dec 19, 2024141.50146.00137.00141.68141.68223,168
Dec 18, 2024144.50148.00140.00141.45141.45181,509
Dec 17, 2024146.00147.51142.00147.21147.21721,508
Dec 16, 2024140.00143.70135.10140.49140.49254,928
Dec 13, 2024136.50138.99130.02137.38137.38308,395
Dec 12, 2024145.00146.00136.87136.87136.87202,671
Dec 11, 2024138.00144.79137.10144.08144.08470,723
Dec 10, 2024137.92137.92134.68137.92137.92449,386
Dec 9, 2024129.40131.36125.50131.36131.36385,275
Dec 6, 2024125.11128.00125.00125.11125.1184,521
Dec 5, 2024126.25128.40126.10126.25126.2540,206
Dec 4, 2024128.52128.52124.15128.52128.52650,962
Dec 3, 2024126.00128.00125.93126.00126.0059,511
Dec 2, 2024128.50129.10128.00128.50128.5072,821
Nov 29, 2024128.50130.56125.50128.50128.50100,751
Nov 28, 2024128.00128.06125.55128.00128.00181,356
Nov 27, 2024125.55125.55125.55125.55125.55120,164
Nov 26, 2024123.09123.09123.09123.09123.0925,364
Nov 25, 2024120.68120.68120.68120.68120.6823,057
Nov 22, 2024118.32118.32118.32118.32118.3289,302
Nov 21, 2024116.00116.99116.00116.00116.00201,628
Nov 19, 2024114.70114.75113.50114.70114.70258,779
Nov 18, 2024112.50113.00111.54112.50112.50133,354
Nov 14, 2024113.82113.82109.35113.82113.82287,322
Nov 13, 2024111.59111.59111.59111.59111.59105,572
Nov 12, 2024113.87115.03113.87113.87113.8742,905
Nov 11, 2024116.20117.00116.20116.20116.2068,158
Nov 8, 2024118.58119.00118.58118.58118.5853,910
Nov 7, 2024121.00121.74120.00121.00121.00130,398
Nov 6, 2024119.36119.36115.20119.36119.3675,749
Nov 5, 2024117.02117.02117.02117.02117.0282,174
Nov 4, 2024123.40124.00117.23119.41119.41181,122
Nov 1, 2024124.50124.74122.00123.40123.40278,778
Oct 31, 2024114.20120.03112.15120.03120.03633,664
Oct 30, 2024111.75114.32107.00114.32114.32353,993
Oct 29, 2024107.01111.94105.51108.88108.88355,617
Oct 28, 2024103.00106.62103.00106.62106.62125,650
Oct 25, 2024107.00108.70101.00101.55101.55560,950
Oct 24, 2024107.80112.80103.65105.74105.74638,655
Oct 23, 2024108.83115.00108.83108.84108.841,158,642
Oct 22, 2024121.79123.65114.56114.56114.562,175,159
Oct 21, 2024127.36127.36115.23120.59120.595,230,581
Oct 18, 2024121.30121.30115.10121.30121.307,053,454
Oct 17, 2024115.53115.53115.53115.53115.53260,041
Oct 16, 2024101.00110.03100.10110.03110.031,944,638
Oct 15, 202495.20101.7993.23100.03100.032,226,671
Oct 14, 202492.3599.9290.1094.4694.465,024,738
Oct 11, 202493.5095.0089.1090.8490.841,031,653
Oct 10, 202485.6593.5685.6592.5392.532,385,149
Oct 9, 202485.9885.9884.0085.0685.06549,040
Oct 8, 202478.2685.3377.9984.4784.47438,764
Oct 7, 202482.8084.4475.5178.2678.26749,102
Oct 4, 202483.4083.5081.5281.5781.57188,524
Oct 3, 202482.9084.9881.5682.1082.10309,220
Oct 1, 202484.0085.3882.8083.4583.45204,161
Sep 30, 202486.0086.0681.9583.4983.49603,625
Sep 27, 202485.0089.9883.7885.8485.84812,784
Sep 26, 202484.0585.8083.7484.5784.57360,256
Sep 25, 202485.0086.2083.4184.1984.19268,249
Sep 24, 202484.5588.0084.5585.4785.47515,228
Sep 23, 202483.6686.3982.2584.7184.71221,696
Sep 20, 202483.4984.5182.6383.6683.66119,591
Sep 19, 202485.9086.4480.2082.7882.78384,232
Sep 18, 202485.2086.5384.8085.3385.33187,902
Sep 17, 202486.9687.3084.9085.9885.98212,239
Sep 16, 202486.9587.6984.1185.1285.12304,222
Sep 13, 202488.0088.0084.6085.0385.03381,311
Sep 12, 202484.0588.2083.5086.5386.53267,921
Sep 11, 202485.0086.6082.9884.5084.50433,599
Sep 10, 202483.8586.2483.5584.7184.71467,695
Sep 9, 202484.0084.0881.4982.7482.74352,485
Sep 6, 202487.3387.3382.6883.5783.57177,109
Sep 5, 202486.1688.7585.2187.2987.29245,959
Sep 4, 202485.0087.1084.0186.1686.16187,050
Sep 3, 202481.1388.1581.1385.7585.75422,475
Sep 2, 202484.0585.6981.0081.9281.92267,975
Aug 30, 202485.2587.3084.0184.7084.70199,847
Aug 29, 202487.9088.8083.7084.3084.30457,139
Aug 28, 202485.1089.4084.3988.5588.55747,126
Aug 27, 202488.9090.4084.0484.8884.88829,948
Aug 26, 202489.7094.7085.0088.1688.162,371,620
Aug 23, 202481.4588.8077.1086.4386.431,679,977
Aug 22, 202483.0085.0080.2081.2381.23663,481
Aug 21, 202485.1085.4582.1082.7482.74316,112
Aug 20, 202484.0287.0083.1084.8784.87432,667
Aug 19, 202480.0084.0376.5582.4882.48555,347
Aug 16, 202474.9777.9074.5177.6277.62574,942
Aug 14, 202476.9576.9574.1174.8474.84113,095
Aug 13, 202475.0177.6375.0075.0975.09245,064
Aug 12, 202477.0078.0073.0074.8074.80371,368
Aug 9, 202476.3978.0075.6077.2377.23258,113
Aug 8, 202474.3078.3273.5074.1274.12301,859
Aug 7, 202473.1078.0072.0574.9774.97409,566
Aug 6, 202478.1480.3970.8071.7571.75361,169
Aug 5, 202479.0082.6576.1078.1478.14373,570
Aug 2, 202471.0082.5071.0080.4580.451,016,925
Aug 1, 202478.0079.4774.5075.1775.17354,135
Jul 31, 202479.9981.6077.5078.3578.35892,306
Jul 30, 202473.1579.6772.6076.6276.621,181,412
Jul 29, 202473.1675.5071.0172.4372.43483,947
Jul 26, 202471.9076.4670.0071.3471.34409,792
Jul 25, 202470.1572.7869.6070.4270.4282,361
Jul 24, 202472.6972.6970.2670.7270.72122,891
Jul 23, 202473.4575.0069.0072.7272.7297,075
Jul 22, 202470.3075.6570.3071.6171.61213,275
Jul 19, 202474.9075.6169.7271.6971.69202,136
Jul 18, 202477.4079.6873.3075.2075.20398,668
Jul 16, 202472.3076.5071.3075.6175.61110,762
Jul 15, 202474.5074.5069.9871.9871.9876,496
Jul 12, 202475.7575.8071.8172.4472.44104,308
Jul 11, 202476.4976.4973.0073.9673.96181,360
Jul 10, 202478.0078.3972.1974.3174.31136,313
Jul 9, 202478.6078.6075.3076.8376.83127,688
Jul 8, 202476.8479.0075.7076.7376.73169,728
Jul 5, 202477.0078.0075.5576.8476.84175,912
Jul 4, 202478.4979.6176.2077.1477.14164,982
Jul 3, 202478.8081.0676.1076.8876.88128,318
Jul 2, 202478.9081.0076.7479.3679.36192,137
Jul 1, 202479.6680.0076.0076.9376.9395,329
Jun 28, 202479.2980.9076.0279.6679.66190,636
Jun 27, 202479.8680.3074.0079.3579.35243,038
Jun 26, 202482.5082.5078.9879.9479.94246,716
Jun 25, 202484.6584.6577.7079.7279.72362,801
Jun 24, 202480.3187.6980.3182.4882.48252,426
Jun 21, 202487.9987.9982.0082.6282.62211,255
Jun 20, 202485.5087.7483.5085.1685.16259,799
Jun 19, 202488.3188.9080.1185.1185.11533,742
Jun 18, 202488.3088.3084.6588.1188.111,719,906
Jun 14, 202480.2880.2880.2880.2880.2850,179
Jun 13, 202472.8276.4672.8276.4676.46194,610
Jun 12, 202472.9874.7569.1572.8272.82206,304
Jun 11, 202471.7373.9871.0071.8871.88155,887
Jun 10, 202471.7073.9069.5071.7371.73123,783
Jun 7, 202471.5571.7070.5071.7071.70153,396
Jun 6, 202466.4068.3066.0068.3068.3062,232
Jun 5, 202464.9067.7564.9065.0565.05338,369
Jun 4, 202471.9073.3068.3068.3068.3078,477
Jun 3, 202475.3575.3570.7071.9071.90190,955
May 31, 202471.8071.8069.0571.8071.80188,357
May 30, 202470.4570.4570.4570.4570.45896
May 29, 202471.8571.8571.8571.8571.858,298
May 28, 202473.3073.3073.3073.3073.3024,846
May 27, 202474.8074.8074.8074.8074.8050,777
May 24, 202476.3076.3076.3076.3076.3023,265
May 23, 202477.8577.8577.8577.8577.853,528
May 22, 202479.4079.6079.4079.4079.4013,588
May 21, 202481.0082.0081.0081.0081.0061,686
May 17, 202480.0580.0577.0080.0580.0569,501
May 16, 202478.5080.0078.5078.5078.5028,900
May 15, 202479.0579.0577.3079.0579.0578,837
May 14, 202477.5077.5076.5077.5077.50327,708
May 13, 202476.0076.0074.7076.0076.00104,110
May 10, 202476.2076.2076.2076.2076.20111,140
May 9, 202477.7578.1577.5077.7577.75224,741