Nitco Ltd(Nitco) Share Historical Prices and Data | India Infoline

Nitco Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
26-Mar-2024	61.05	61.05	55.25	55.25	667	31299026.3	542016	5.80	-5.80
27-Mar-2024	53.1	54.6	52.5	53.3	670	23185755.5	436552	2.10	0.20
28-Mar-2024	52.95	55.95	50.7	55.95	335	6860553.25	128676	5.25	3.00
01-Apr-2024	58.7	58.7	58.7	58.7	109	5198237.2	88556
02-Apr-2024	61.6	61.6	60	61.6	306	24985653.3	406105	1.60
03-Apr-2024	61.3	64.65	60.35	64.65	653	32415599.4	506195	4.30	3.35
04-Apr-2024	67.2	67.4	62.2	65.5	560	20935052.6	321305	5.20	-1.70
05-Apr-2024	64.25	64.25	64.2	64.2	85	2177162.85	33899	0.05	-0.05
08-Apr-2024	62.95	62.95	62.95	62.95	74	4412606.15	70097
09-Apr-2024	61.75	61.75	61.7	61.7	120	9842907.55	159415	0.05	-0.05
10-Apr-2024	60.5	60.5	60.5	60.5	85	7246327	119774
12-Apr-2024	60.5	61	60.5	60.5	109	3294794.5	54285	0.50
15-Apr-2024	59.3	59.3	59.3	59.3	46	2301966.7	38819
16-Apr-2024	58.3	58.5	58.15	58.4	85	4661634.7	79966	0.35	0.10
18-Apr-2024	58.4	59.55	58.4	59.55	79	3453603.5	58289	1.15	1.15
19-Apr-2024	60.7	60.7	60.7	60.7	72	9178811.2	151216
22-Apr-2024	61.9	61.9	61.9	61.9	48	3461076.6	55914
23-Apr-2024	63.1	63.1	63.1	63.1	57	737828.3	11693
24-Apr-2024	64.35	64.35	64.35	64.35	42	699034.05	10863
25-Apr-2024	65.6	65.6	65.6	65.6	57	1082662.4	16504

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.