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

NxtDigital 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(₹)
08-Apr-2024	106	107	100.2	102	146	626482.75	4023	6.80	-4.00
09-Apr-2024	105.7	105.7	100	100.2	136	396119.25	2805	5.70	-5.50
10-Apr-2024	100.35	100.5	97.2	99.15	238	611005.35	4157	3.30	-1.20
12-Apr-2024	99.35	101.05	98	98.2	181	548769.85	3242	3.05	-1.15
15-Apr-2024	96.05	105	96	103.75	476	1856056.95	18312	9.00	7.70
16-Apr-2024	103.75	108	101.25	102.5	376	1739681.35	6103	6.75	-1.25
18-Apr-2024	102	104.8	98.45	102.3	306	1212792.85	7707	6.35	0.30
19-Apr-2024	102.45	103.5	100.85	101.65	47	333498.45	2634	2.65	-0.80
22-Apr-2024	104.85	104.85	101.1	102.9	69	305457.85	1922	3.75	-1.95
23-Apr-2024	105	108	101.35	105.55	831	3268585.35	12902	6.65	0.55
24-Apr-2024	105.55	106.75	101	102.2	173	733383.05	4609	5.75	-3.35
25-Apr-2024	103.95	104.9	101.9	102.2	113	355668.35	3444	3.00	-1.75
26-Apr-2024	101.05	106.7	101.05	104.9	117	535591.1	4050	5.65	3.85
29-Apr-2024	104.9	106.7	101.6	102.75	225	1247064.6	8459	5.10	-2.15
30-Apr-2024	105	106	103.1	104.15	77	394878	3129	2.90	-0.85
02-May-2024	106.95	108	104.95	106.6	205	783045.85	4809	3.05	-0.35
03-May-2024	107.9	107.9	103.5	104.8	144	493863.2	3628	4.40	-3.10
06-May-2024	104.05	105.7	98.1	98.65	544	1787155.1	11528	7.60	-5.40

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

iso-img

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.