Nitin Fire Protection Industries Share Price History

Nitin Fire Prot.

CMP as on 17-Sep-21 15:23

₹ 1.55
0.00 0%

Open

₹ 1.60

Turnover (lac)

₹ 3

Prev. Close

₹ 1.55

Day's Vol (shares)

₹ 1,65,347

Day's Range (₹)

₹ 1.50
₹ 1.60

CMP as on17-Sep-21 15:33

₹ 1.45
-0.01 -0.68%

Open

₹ 1.53

Turnover (lac)

Prev. Close

₹ 1.46

Day's Vol (shares)

₹ 76,214

Day's Range

₹ 1.45
₹ 1.53

Nitin Fire Protection Industries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
17-Sep-2021 1.60 1.60 1.50 1.50 92 0.25 165,347 0.10 -0.10
16-Sep-2021 1.50 1.55 1.45 1.55 62 0.16 107,814 0.10 0.05
15-Sep-2021 1.50 1.50 1.45 1.50 50 0.09 62,042 0.05 0
14-Sep-2021 1.40 1.50 1.40 1.50 112 0.26 178,395 0.10 0.10
13-Sep-2021 1.50 1.50 1.40 1.45 79 0.14 97,114 0.10 -0.10
09-Sep-2021 1.55 1.55 1.45 1.45 40 0.06 43,648 0.10 -0.10
08-Sep-2021 1.55 1.60 1.50 1.50 99 0.16 107,580 0.10 -0.10
07-Sep-2021 1.50 1.60 1.50 1.55 76 0.19 124,540 0.10 0.05
06-Sep-2021 1.55 1.60 1.55 1.55 96 0.11 68,902 0.05 0
03-Sep-2021 1.60 1.60 1.50 1.60 92 0.27 169,152 0.10 0
02-Sep-2021 1.55 1.55 1.55 1.55 20 0.09 55,494 0 0
01-Sep-2021 1.50 1.50 1.45 1.50 72 0.22 148,980 0.05 0
31-Aug-2021 1.45 1.45 1.45 1.45 32 0.05 32,696 0 0
30-Aug-2021 1.40 1.40 1.40 1.40 25 0.05 35,815 0 0
27-Aug-2021 1.40 1.40 1.30 1.35 102 0.26 189,360 0.10 -0
26-Aug-2021 1.30 1.35 1.25 1.35 176 0.19 143,623 0.10 0.05
25-Aug-2021 1.30 1.30 1.30 1.30 38 0.05 37,286 0 0
24-Aug-2021 1.35 1.35 1.35 1.35 26 0.01 8,165 0 0
23-Aug-2021 1.40 1.50 1.40 1.40 39 0.04 25,455 0.10 0
20-Aug-2021 1.45 1.45 1.45 1.45 53 0.20 135,213 0 0
Open ZERO Brokerage Demat Account