NITINSPIN Historical Share Price Data

Nitin Spinners

CMP as on 29-Sep-22 15:29

212.25

Open

₹ 212.00

Turnover (lac)

₹ 195

Prev. Close

₹ 210.50

Day's Vol (shares)

₹ 91,745

Day's Range (₹)

₹ 211.35
₹ 216.50

Nitin Spinners Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
29-Sep-2022 212 217 211 214 3,129 19.70 50,957 5.15 1.80
28-Sep-2022 211 214 209 211 3,437 75 310,901 5.10 -0.50
27-Sep-2022 210 215 210 212 3,132 19.20 34,120 4.80 1.80
26-Sep-2022 216 217 208 209 6,019 43.50 101,018 8.80 -7.50
23-Sep-2022 231 234 216 221 4,616 36.80 77,694 17.40 -9.80
22-Sep-2022 230 235 230 232 4,171 38.70 82,511 5.25 2.40
21-Sep-2022 228 239 228 231 5,874 58.40 126,634 10.80 3.20
20-Sep-2022 235 236 226 228 4,879 41.60 98,315 9.35 -6.10
19-Sep-2022 227 233 223 231 3,518 33.50 79,572 9.55 4.70
16-Sep-2022 233 240 225 228 7,243 80.20 149,101 14.80 -5.10
15-Sep-2022 234 235 231 232 4,606 34.70 82,147 4.40 -2.30
14-Sep-2022 227 235 223 231 3,802 41.80 112,816 12.10 3.55
13-Sep-2022 230 233 227 230 2,501 35.50 104,386 6 -0
12-Sep-2022 232 232 226 228 2,507 22.50 51,855 6.40 -3.30
09-Sep-2022 231 233 227 228 3,478 25.90 65,122 6.45 -3.20
08-Sep-2022 236 238 229 231 5,305 48.90 136,873 8.45 -4.40
07-Sep-2022 224 235 224 233 8,408 101 232,734 10.70 8.95
06-Sep-2022 219 230 219 226 7,818 69.50 134,646 10.30 6.20
05-Sep-2022 225 225 218 220 3,979 32.60 82,869 7.25 -5
02-Sep-2022 225 225 220 221 3,862 32.80 82,098 4.90 -3.90
01-Sep-2022 224 229 221 223 10,214 95.10 173,103 8.25 -0.30
30-Aug-2022 210 224 209 222 11,077 133 294,369 14.60 11.60

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account
  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity