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

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
Sep 05, 2025
335.00
335.00
327.10
330.35
330.35
-1.26%
11,920
2.19
Sep 04, 2025
345.85
345.95
332.70
334.55
334.55
+0.13%
4,113
0.76
Sep 03, 2025
339.75
341.85
331.85
334.10
334.10
-2.01%
4,161
0.77
Sep 02, 2025
349.95
351.55
339.00
340.95
340.95
-3.52%
2,202
0.40
Sep 01, 2025
334.60
357.80
334.60
353.40
353.40
+1.68%
5,309
0.93
Aug 29, 2025
335.00
353.80
334.05
347.55
347.55
+3.18%
7,089
1.24
Aug 28, 2025
333.00
342.00
329.00
339.85
336.85
+2.47%
10,094
1.80
Aug 26, 2025
338.00
340.35
332.20
334.60
331.65
-1.22%
5,688
0.99
Aug 25, 2025
343.00
353.00
339.20
341.75
338.73
-1.81%
4,447
0.78
Aug 22, 2025
369.85
369.85
347.45
351.15
348.05
+1.01%
1,683
0.29
Aug 21, 2025
350.05
357.25
350.00
350.75
347.65
-0.81%
4,953
0.85
Aug 20, 2025
356.00
357.00
346.45
356.75
353.60
+3.13%
2,986
0.51
Aug 19, 2025
346.95
357.10
338.45
349.00
345.92
+4.42%
18,757
3.33
Aug 18, 2025
347.85
347.85
331.00
337.20
334.22
+4.17%
10,132
1.79
Aug 14, 2025
333.75
334.55
325.00
326.60
323.72
-1.33%
4,478
0.75
Aug 13, 2025
332.15
335.35
331.25
333.95
331.00
+1.91%
2,114
0.33
Aug 12, 2025
331.00
339.80
330.00
330.60
327.68
-0.97%
9,870
1.54
Aug 11, 2025
333.50
338.45
330.20
336.80
333.83
+1.07%
7,620
1.14
Aug 08, 2025
366.05
366.05
332.95
336.20
333.23
+1.42%
8,523
1.28
Aug 07, 2025
348.00
348.00
332.00
334.45
331.50
-3.33%
16,927
2.58
Aug 06, 2025
349.75
356.00
338.65
349.05
345.97
+0.70%
9,506
1.40
Aug 05, 2025
363.30
366.30
340.30
349.70
346.61
-2.66%
11,348
1.64
Aug 04, 2025
362.25
367.45
359.20
362.45
359.25
+0.27%
2,517
0.35
Aug 01, 2025
369.75
369.75
360.50
364.70
361.48
+0.14%
4,130
0.57
Jul 31, 2025
371.55
372.00
364.75
367.45
364.21
-1.64%
7,480
1.03
Jul 30, 2025
382.55
383.50
376.00
376.90
373.57
-0.72%
4,403
0.60
Jul 29, 2025
381.65
385.05
376.30
383.00
379.62
+0.81%
5,784
0.78
Jul 28, 2025
376.05
389.05
376.05
383.30
379.92
+1.00%
4,108
0.55
Jul 25, 2025
394.35
394.75
382.10
382.90
379.52
-2.18%
4,580
0.62
Jul 24, 2025
395.35
397.45
392.50
394.90
391.41
+1.51%
2,763
0.37
Jul 23, 2025
398.85
398.85
391.60
392.50
389.04
-0.20%
2,877
0.38
Jul 22, 2025
399.25
400.00
395.55
396.80
393.30
-0.05%
2,589
0.34
Jul 21, 2025
386.00
403.00
386.00
400.55
397.01
+4.09%
6,878
0.87
Jul 18, 2025
390.95
393.70
387.80
388.25
384.82
+0.46%
2,646
0.34
Jul 17, 2025
391.00
394.40
387.00
389.90
386.46
+0.57%
6,100
0.76
Jul 16, 2025
389.30
394.30
389.30
391.15
387.70
+1.67%
1,473
0.18
Jul 15, 2025
389.50
391.50
381.45
388.15
384.72
+2.41%
4,608
0.56
Jul 14, 2025
397.50
397.50
380.05
382.40
379.02
-0.22%
6,846
0.84
Jul 11, 2025
396.75
399.75
384.00
386.65
383.24
-1.00%
3,977
0.49
Jul 10, 2025
396.80
400.70
393.30
394.05
390.57
+0.32%
6,033
0.75
Jul 09, 2025
408.00
408.00
394.10
396.30
392.80
+0.75%
1,030
0.13
Jul 08, 2025
408.60
409.95
393.40
396.85
393.35
+1.74%
7,718
0.90
Jul 07, 2025
393.20
398.10
389.70
393.55
390.08
+0.97%
7,676
0.85
Jul 04, 2025
391.80
396.00
390.65
393.25
389.78
+1.97%
1,522
0.17
Jul 03, 2025
392.00
394.45
387.55
389.10
385.66
+0.65%
3,219
0.35
Jul 02, 2025
391.85
393.85
388.25
390.05
386.61
+0.43%
6,336
0.69
Jul 01, 2025
394.40
394.50
389.00
391.85
388.39
+0.57%
1,614
0.17
Jun 30, 2025
396.05
396.05
389.20
393.10
389.63
+2.59%
6,306
0.65
Jun 27, 2025
410.20
410.20
385.60
386.60
383.19
-1.99%
9,290
0.95
Jun 26, 2025
413.00
413.00
384.75
397.95
394.44
+4.34%
7,324
0.75
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