tiprankstipranks
Trending News
More News >
Nitin Spinners Limited (IN:NITINSPIN)
:NITINSPIN
India Market

Nitin Spinners Limited (NITINSPIN) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 04, 2025
391.80
396.00
390.65
393.25
393.25
+1.07%
1,522
0.17
Jul 03, 2025
392.00
394.45
387.55
389.10
389.10
-0.24%
3,219
0.35
Jul 02, 2025
391.85
393.85
388.25
390.05
390.05
-0.46%
6,336
0.69
Jul 01, 2025
394.40
394.50
389.00
391.85
391.85
-0.32%
1,614
0.17
Jun 30, 2025
396.05
396.05
389.20
393.10
393.10
+1.68%
6,306
0.65
Jun 27, 2025
410.20
410.20
385.60
386.60
386.60
-2.85%
9,290
0.95
Jun 26, 2025
413.00
413.00
384.75
397.95
397.95
+3.42%
7,324
0.75
Jun 25, 2025
379.10
387.85
378.50
384.80
384.80
+2.18%
4,058
0.41
Jun 24, 2025
370.10
380.35
370.10
376.60
376.60
+0.95%
3,343
0.34
Jun 23, 2025
363.05
374.30
361.25
373.05
373.05
+0.67%
6,421
0.65
Jun 20, 2025
402.40
402.40
369.15
370.55
370.55
-1.57%
2,109
0.21
Jun 19, 2025
385.95
386.00
375.00
376.45
376.45
-1.65%
12,312
1.25
Jun 18, 2025
409.95
409.95
381.50
382.75
382.75
-1.17%
1,041
0.10
Jun 17, 2025
410.00
410.00
383.65
387.30
387.30
+0.09%
3,475
0.35
Jun 16, 2025
390.05
390.05
380.00
386.95
386.95
-0.76%
1,048
0.10
Jun 13, 2025
397.00
397.00
378.95
389.90
389.90
-0.26%
4,163
0.41
Jun 12, 2025
399.55
399.55
390.20
390.90
390.90
-2.16%
6,250
0.61
Jun 11, 2025
415.90
415.90
398.00
399.55
399.55
-0.65%
2,296
0.22
Jun 10, 2025
398.50
403.75
393.85
402.15
402.15
+1.40%
1,703
0.16
Jun 09, 2025
417.90
417.90
393.00
396.60
396.60
-0.33%
8,459
0.80
Jun 06, 2025
397.00
398.25
395.55
397.90
397.90
-0.15%
1,925
0.18
Jun 05, 2025
401.90
405.10
398.40
398.50
398.50
-0.60%
1,167
0.11
Jun 04, 2025
403.10
403.85
398.45
400.90
400.90
+0.20%
6,638
0.60
Jun 03, 2025
410.00
413.55
397.00
400.10
400.10
-1.83%
10,134
0.93
Jun 02, 2025
382.05
414.25
382.05
407.55
407.55
+4.77%
14,884
1.39
May 30, 2025
390.15
394.40
387.35
389.00
389.00
-0.63%
6,426
0.60
May 29, 2025
400.00
400.00
386.10
391.45
391.45
+0.14%
4,630
0.43
May 28, 2025
384.00
392.00
378.05
390.90
390.90
+2.81%
14,478
1.33
May 27, 2025
382.25
384.45
375.35
380.20
380.20
-0.20%
1,458
0.13
May 26, 2025
387.50
389.05
380.15
380.95
380.95
-0.57%
4,880
0.43
May 23, 2025
376.20
388.30
376.20
383.15
383.15
-0.21%
11,253
0.97
May 22, 2025
385.05
393.90
382.00
383.95
383.95
-2.07%
5,846
0.50
May 21, 2025
391.50
394.10
387.25
392.05
392.05
+0.17%
2,615
0.21
May 20, 2025
398.00
398.65
387.40
391.40
391.40
-1.73%
10,989
0.90
May 19, 2025
385.30
406.95
385.30
398.30
398.30
+2.14%
23,086
1.92
May 16, 2025
395.10
403.00
386.55
389.95
389.95
-4.41%
25,533
2.19
May 15, 2025
417.00
420.00
406.30
407.95
407.95
-0.37%
16,492
1.43
May 14, 2025
392.10
424.40
391.10
409.45
409.45
+5.53%
23,855
2.12
May 13, 2025
361.30
393.25
361.30
388.00
388.00
+0.83%
5,723
0.51
May 12, 2025
393.10
393.10
380.80
384.80
384.80
+3.66%
11,952
1.08
May 09, 2025
351.75
372.80
351.75
371.20
371.20
-0.44%
23,140
2.14
May 08, 2025
390.00
391.15
368.95
372.85
372.85
-1.18%
19,078
1.81
May 07, 2025
373.00
395.70
359.50
377.30
377.30
+4.49%
22,779
2.22
May 06, 2025
367.85
370.90
359.05
361.10
361.10
-2.27%
8,650
0.82
May 05, 2025
363.50
377.40
357.80
369.50
369.50
+2.02%
4,584
0.42
May 02, 2025
351.95
364.40
351.00
362.20
362.20
+2.91%
11,531
1.07
Apr 30, 2025
353.90
365.40
351.00
351.95
351.95
-2.53%
6,887
0.63
Apr 29, 2025
363.90
371.90
360.05
361.10
361.10
+0.26%
6,679
0.61
Apr 28, 2025
365.90
365.90
358.70
360.15
360.15
-1.49%
3,893
0.35
Apr 25, 2025
373.00
373.05
357.50
365.60
365.60
-3.18%
8,777
0.80
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis