Nitco

Nitco Ltd Historical Data

NSEBSE

₹74.77

(-1.88%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

01/02/2026

To Date

01/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	79.1	82.75	79.1	82.02	3,664	2,08,82,925.08	1,13,360
29-Jan-2026	82.02	82.5	79.18	81.48	3,349	5,79,25,240.77	6,03,697
30-Jan-2026	80.6	84	79.8	82.99	2,441	1,07,71,357.58	59,265
01-Feb-2026	81.31	82.98	78.42	79.81	2,181	1,59,37,631.75	84,573
02-Feb-2026	79.81	82.4	76.8	79.94	2,176	1,57,12,750.04	77,643
03-Feb-2026	83.9	86.3	80.1	85.69	2,992	4,25,13,915.17	2,88,162
04-Feb-2026	85.14	88.98	84.4	86.38	2,608	1,97,04,106.48	77,867
05-Feb-2026	87.25	87.59	82.5	84.37	867	87,54,871.57	39,431
06-Feb-2026	83.95	84.78	82.4	83.06	881	1,12,92,643.51	76,994
09-Feb-2026	83.07	88.88	83.07	86.32	1,722	1,80,06,839.91	84,895
10-Feb-2026	87.36	88	84.66	85.57	1,091	1,00,02,529.33	68,731
11-Feb-2026	86.98	86.98	84.1	84.91	1,161	96,49,963.9	58,642
12-Feb-2026	84.5	86.49	82.43	84.27	1,256	1,79,58,266.83	1,44,469
13-Feb-2026	84	84	80	80.48	1,714	1,70,24,015.27	1,10,812
16-Feb-2026	81.7	81.89	79.5	80.2	1,191	1,07,66,836.64	55,489
17-Feb-2026	81.5	81.5	79.81	80.68	815	65,96,006.31	38,461
18-Feb-2026	81	81.45	79.81	80.95	1,169	59,77,234.18	37,117
19-Feb-2026	81.7	81.77	75.1	76.59	2,387	1,80,53,818.18	1,34,579
20-Feb-2026	76.8	80.7	76.14	78.84	2,346	1,44,56,683.67	61,955
23-Feb-2026	79	83	77.27	78.11	1,552	1,35,72,010.51	80,312
24-Feb-2026	78.49	80.9	76.02	76.84	2,058	1,90,73,749.47	86,384
25-Feb-2026	77	77.66	75.05	75.52	1,156	74,39,277.04	45,306
26-Feb-2026	74.9	77.76	74.9	76.2	1,320	4,04,47,915.8	4,74,806