Nitin Spinners Ltd Share Price Nitin Spinners

50.65

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

51.00

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
19-Feb-2020 51 51.80 50 50.30 300 0.95 12,755 1.80 -0.70
18-Feb-2020 50 52 49.60 51 281 0.87 10,182 2.35 0.95
17-Feb-2020 50.60 51.80 50.10 50.70 225 1.09 14,789 1.75 0.05
14-Feb-2020 52 52.40 49.60 50.40 440 1.39 20,647 2.80 -1.60
13-Feb-2020 53.30 53.40 51.70 52.20 381 1.60 26,006 1.70 -1.10
12-Feb-2020 53.10 54.40 53.10 53.80 210 2 31,548 1.25 0.65
11-Feb-2020 54.80 55.50 53.60 53.70 286 1.32 13,637 1.90 -1.10
10-Feb-2020 53.90 55.60 52.60 54.50 330 1.05 10,301 3 0.60
07-Feb-2020 57.70 60 53.40 53.90 1,425 5.87 51,368 6.65 -3.80
06-Feb-2020 53.70 59.90 53.60 58.10 766 1.72 14,709 6.30 4.40
05-Feb-2020 55.20 55.80 53.60 54.20 377 0.70 7,115 2.15 -0.90
04-Feb-2020 53.70 56 53.10 54.70 209 0.42 3,774 2.90 1
03-Feb-2020 52 54.10 51 53.70 353 0.90 8,765 3.10 1.70
01-Feb-2020 55 56.80 52.20 53 275 1.21 16,376 4.55 -2
31-Jan-2020 56.80 56.80 55.10 55.50 217 0.83 10,196 1.65 -1.30
30-Jan-2020 58.10 59.40 55 55.70 490 1.58 17,320 4.40 -2.30
29-Jan-2020 60.90 60.90 57.10 58.10 622 8.60 125,897 3.85 -2.90
28-Jan-2020 61 61.50 59 60.80 254 6.95 110,904 2.55 -0.30
27-Jan-2020 63.10 63.10 60 61 312 1.24 13,795 3.10 -2.10
24-Jan-2020 63.20 63.30 58.90 62.70 1,149 6.43 54,840 4.40 -0.50
23-Jan-2020 59 64 57.60 63.30 1,987 6.90 66,828 6.40 4.25
22-Jan-2020 55.90 59.60 55 58.90 2,163 4.14 39,473 4.60 2.95
21-Jan-2020 56.90 56.90 54 55.10 411 1.15 15,488 2.90 -1.90
20-Jan-2020 58.50 59 56.50 57.10 311 1.69 16,925 2.50 -1.40
Open Demat Account