Nitco

Nitco Ltd Historical Data

NSEBSE

₹129.33

(-0.85%)

Aug 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/07/2025

To Date

13/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	145	150.8	143.1	148.1	4,147	4,40,93,569.79	1,72,788
15-Jul-2025	150.98	152	148.01	149.73	2,758	2,22,42,199.06	84,973
16-Jul-2025	150	150.3	145.2	145.71	1,264	1,48,08,547.5	66,644
17-Jul-2025	147.17	147.51	142.1	142.67	1,629	1,56,70,591.68	63,713
18-Jul-2025	142.67	144.47	141.6	142.66	2,127	2,12,85,044.58	89,908
21-Jul-2025	142.66	146.49	141.46	143.86	2,299	2,39,41,238.38	1,03,470
22-Jul-2025	145.9	145.9	141.5	141.7	978	75,50,477.08	37,891
23-Jul-2025	144	144	139.9	141.59	1,799	1,78,51,813.81	74,961
24-Jul-2025	141.6	142.59	134.51	134.51	2,301	4,09,63,298.97	2,19,108
25-Jul-2025	130.45	135	127.78	133.84	5,154	9,63,40,452.57	3,35,358
28-Jul-2025	134	137.61	131.12	132.56	2,147	2,15,66,953.83	1,10,241
29-Jul-2025	134.5	135	129.62	133.45	1,700	2,18,62,506.92	93,471
30-Jul-2025	134.7	134.7	129.7	130.19	1,744	1,46,46,691.54	64,778
31-Jul-2025	130	131.58	127.1	128.97	1,606	1,07,81,525.53	42,343
01-Aug-2025	127	130	125.1	125.68	1,880	1,36,49,814.9	64,933
04-Aug-2025	120.48	127.37	120.48	125.08	2,431	1,84,60,343.69	94,060
05-Aug-2025	125.08	128.58	123.22	123.8	1,591	1,09,45,751.2	52,752
06-Aug-2025	124.21	127.98	121.84	123.23	1,866	1,49,21,003.79	74,068
07-Aug-2025	123.9	126.8	122.38	124.3	1,181	73,46,450.43	33,853
08-Aug-2025	124.3	125.45	120.63	122.09	1,606	1,68,40,662.53	88,326
11-Aug-2025	125.8	134.29	122.32	130.44	3,731	5,99,78,343.06	2,58,719
12-Aug-2025	139.94	141.99	128	129.33	6,980	11,34,68,577.48	3,44,687