Nitco

Nitco Ltd Historical Data

NSEBSE

₹139.33

(0.80%)

Jun 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/05/2025

To Date

12/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-May-2025	124.5	124.5	121.14	122.99	1,496	1,20,05,182.89	65,244
14-May-2025	125	129.13	121.26	129.13	1,070	4,69,15,490.35	2,99,245
15-May-2025	130.02	135.58	129	133.62	3,636	7,04,64,451.9	2,82,713
16-May-2025	133.61	134	130.85	132.23	4,018	4,12,20,401.45	1,58,675
19-May-2025	134	134	128.01	129.29	3,091	3,36,62,589.87	1,37,099
20-May-2025	130.1	133.3	128.79	129.9	2,220	2,35,03,189.39	93,596
21-May-2025	129.9	130.17	126.76	127.38	1,445	1,19,75,674.1	50,028
22-May-2025	128.43	129	125.42	127.02	1,624	1,44,68,833.93	54,615
23-May-2025	129.93	129.93	126.4	128.68	1,802	1,36,11,189.68	42,464
26-May-2025	124.76	129.74	124.76	126.39	1,161	1,27,23,192.44	51,946
27-May-2025	126.59	126.72	123.11	124.6	989	55,91,903.38	26,553
28-May-2025	125.07	130.83	123	130.63	2,817	7,56,75,652.52	4,67,844
29-May-2025	131.95	136.5	131.35	135.55	3,276	3,78,01,961.08	1,55,715
30-May-2025	135.5	140.9	134.51	137.28	4,667	4,71,32,833.15	1,99,688
02-Jun-2025	137.28	138.6	132.03	137.32	3,643	3,17,81,616.76	1,27,910
03-Jun-2025	137.32	144.18	134.99	144.1	4,025	10,74,43,736.31	4,34,415
04-Jun-2025	146.49	147.13	142.01	146.24	6,825	6,03,19,003.21	2,34,009
05-Jun-2025	148.7	150	140.35	145.78	5,873	12,78,69,254.41	4,33,097
06-Jun-2025	143.19	144.64	138.49	139.11	3,385	3,35,32,513.11	1,28,676
09-Jun-2025	141	141.9	138.08	139.4	2,992	2,53,84,738.28	94,001
10-Jun-2025	141.3	141.3	137.51	138.23	1,978	1,36,30,440.58	57,544
11-Jun-2025	138.23	145.14	136.49	139.33	4,091	7,21,26,604.38	2,67,081