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

Nitin Spinners Limited (NITINSPIN) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Apr 24, 2025
376.00
380.65
374.05
377.60
377.60
-0.88%
8,389
0.77
Apr 23, 2025
375.80
384.75
364.60
380.95
380.95
+1.60%
9,079
0.84
Apr 22, 2025
366.75
381.00
361.90
374.95
374.95
+2.33%
18,451
1.72
Apr 21, 2025
379.40
379.40
364.70
366.40
366.40
-0.62%
2,057
0.19
Apr 17, 2025
366.30
374.00
366.30
368.70
368.70
+0.42%
12,885
1.20
Apr 16, 2025
377.70
377.70
361.75
367.15
367.15
+0.16%
9,617
0.89
Apr 15, 2025
359.50
368.25
357.50
366.55
366.55
+3.69%
8,014
0.74
Apr 11, 2025
352.70
357.00
350.95
353.50
353.50
+1.12%
3,331
0.30
Apr 09, 2025
346.45
353.70
338.60
349.60
349.60
+2.43%
4,014
0.37
Apr 08, 2025
363.95
363.95
337.80
341.30
341.30
+1.83%
1,588
0.14
Apr 07, 2025
315.10
343.90
300.20
335.15
335.15
-4.91%
11,553
1.03
Apr 04, 2025
370.95
378.25
349.45
352.45
352.45
-2.96%
31,142
2.90
Apr 03, 2025
329.00
368.35
329.00
363.20
363.20
+8.92%
35,350
3.45
Apr 02, 2025
328.25
334.15
322.80
333.45
333.45
+1.20%
2,405
0.23
Apr 01, 2025
322.40
331.35
317.00
329.50
329.50
+3.10%
6,652
0.64
Mar 28, 2025
319.90
328.90
316.00
319.60
319.60
+0.08%
15,397
1.49
Mar 27, 2025
324.90
332.75
316.00
319.35
319.35
-2.02%
27,868
2.78
Mar 26, 2025
339.05
345.10
324.90
325.95
325.95
-4.27%
12,683
1.26
Mar 25, 2025
345.00
355.20
338.00
340.50
340.50
-3.47%
12,514
1.24
Mar 24, 2025
366.25
366.25
343.05
352.75
352.75
+1.70%
4,325
0.42
Mar 21, 2025
339.90
350.00
339.90
346.85
346.85
+2.82%
10,894
1.03
Mar 20, 2025
340.95
344.90
335.10
337.35
337.35
+0.09%
3,237
0.29
Mar 19, 2025
336.90
344.70
336.45
337.05
337.05
+1.66%
6,952
0.61
Mar 18, 2025
327.80
333.75
323.40
331.55
331.55
+3.13%
4,036
0.34
Mar 17, 2025
326.30
329.95
319.45
321.50
321.50
+0.05%
8,416
0.71
Mar 13, 2025
354.90
354.90
319.75
321.35
321.35
-2.67%
8,326
0.69
Mar 12, 2025
340.55
343.65
327.15
330.15
330.15
-1.55%
4,255
0.34
Mar 11, 2025
334.00
339.95
327.65
335.35
335.35
-0.39%
7,829
0.59
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