Nitco Limited (NITCO) Historical Prices

Time Period

Events

IN:NITCO historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	68.15	74.00	65.91	71.99	71.99	+5.13%	36,185	0.95
Oct 29, 2026	69.13	69.13	67.51	68.48	68.48	-0.78%	4,870	0.13
Oct 28, 2026	69.00	70.37	68.79	69.02	69.02	-0.25%	7,664	0.19
Oct 27, 2026	68.23	70.74	68.00	69.19	69.19	+1.41%	12,276	0.31
Oct 26, 2026	68.24	71.67	67.55	68.23	68.23	-1.73%	27,584	0.70
Oct 23, 2026	72.00	72.00	67.73	69.43	69.43	-3.60%	47,299	1.19
Oct 22, 2026	72.54	73.93	71.49	72.02	72.02	-1.53%	28,714	0.73
Oct 21, 2026	78.64	78.64	72.32	73.14	73.14	-6.78%	55,673	1.42
Oct 20, 2026	78.46	81.05	78.18	78.46	78.46	+0.00%	0	0.00
Oct 19, 2026	81.05	81.05	78.18	78.46	78.46	-2.10%	33,505	0.84
Oct 16, 2026	80.76	82.88	79.66	80.14	80.14	-0.72%	16,217	0.40
Oct 15, 2026	85.01	86.89	80.48	80.72	80.72	-5.38%	42,003	1.05
Oct 14, 2026	82.56	86.20	82.54	85.31	85.31	+2.67%	8,114	0.20
Oct 13, 2026	82.86	83.70	81.12	83.09	83.09	+0.19%	7,547	0.18
Oct 12, 2026	77.09	84.60	77.09	82.93	82.93	+6.88%	17,628	0.42
Oct 09, 2026	79.63	79.63	77.40	77.59	77.59	-1.81%	16,152	0.38
Oct 08, 2026	82.59	82.60	78.74	79.02	79.02	-4.54%	9,895	0.23
Oct 07, 2026	83.15	83.41	81.90	82.78	82.78	-1.25%	10,640	0.25
Oct 06, 2026	83.54	84.48	82.63	83.83	83.83	+1.31%	4,572	0.11
Oct 05, 2026	85.07	85.30	82.20	82.75	82.75	-2.15%	13,478	0.30
Oct 02, 2026	84.57	86.80	83.61	84.57	84.57	+0.00%	0	0.00
Oct 01, 2026	86.62	86.80	83.61	84.57	84.57	-4.15%	19,401	0.42
Sep 30, 2026	86.01	89.00	85.69	88.23	88.23	+1.53%	39,835	0.86
Sep 29, 2026	85.03	87.53	82.70	86.90	86.90	+2.51%	23,054	0.48
Sep 28, 2026	86.43	87.61	84.10	84.77	84.77	-3.73%	20,600	0.41
Sep 25, 2026	89.76	89.76	87.21	88.05	88.05	-2.57%	50,577	1.02
Sep 24, 2026	91.33	92.98	89.54	90.37	90.37	-2.30%	18,234	0.35
Sep 23, 2026	93.20	93.20	91.46	92.50	92.50	+0.66%	13,735	0.26
Sep 22, 2026	91.05	93.10	89.50	91.89	91.89	+2.96%	33,673	0.63
Sep 21, 2026	88.55	90.20	86.10	89.25	89.25	+2.78%	34,701	0.64
Sep 18, 2026	85.84	88.49	85.35	86.84	86.84	+0.92%	28,210	0.50
Sep 17, 2026	85.74	88.63	85.74	86.05	86.05	+0.37%	12,575	0.21
Sep 16, 2026	88.43	88.58	83.88	85.73	85.73	-2.58%	40,474	0.63
Sep 15, 2026	94.93	94.93	87.01	88.00	88.00	-5.97%	26,308	0.34
Sep 14, 2026	93.59	93.76	91.77	93.59	93.59	+0.00%	0	0.00
Sep 11, 2026	93.03	93.76	91.77	93.59	93.59	-1.67%	14,357	0.19
Sep 10, 2026	92.50	95.48	92.50	95.18	95.18	+2.90%	22,654	0.29
Sep 09, 2026	94.00	94.00	92.21	92.50	92.50	-0.84%	10,478	0.13
Sep 08, 2026	93.99	94.28	92.50	93.28	93.28	-0.52%	18,857	0.24
Sep 07, 2026	97.00	97.00	92.70	93.77	93.77	-2.37%	39,518	0.51
Sep 04, 2026	95.56	96.78	94.79	96.05	96.05	-0.48%	37,175	0.47
Sep 03, 2026	95.20	97.19	92.76	96.51	96.51	+2.56%	23,060	0.29
Sep 02, 2026	92.25	94.80	91.62	94.10	94.10	+1.23%	13,113	0.17
Sep 01, 2026	93.56	95.13	92.11	92.96	92.96	-1.00%	21,790	0.27
Aug 31, 2026	95.05	95.45	93.10	93.90	93.90	-1.68%	21,840	0.27
Aug 28, 2026	98.25	98.25	95.30	95.50	95.50	-1.70%	265,277	2.74
Aug 27, 2026	99.05	99.40	96.50	97.15	97.15	+0.41%	88,313	0.92
Aug 26, 2026	96.30	98.00	95.55	96.75	96.75	+0.83%	86,205	0.90
Aug 25, 2026	103.50	109.30	94.50	95.95	95.95	-0.42%	552,103	6.38
Aug 24, 2026	90.55	97.55	90.55	96.35	96.35	+3.16%	28,694	0.33

Nitco Limited historical prices

Nitco Limited (NITCO) Historical Prices

Become an Expert with TipRanks Premium