Want to see IN:NITINSPIN full AI Analyst Report?
Nitin Spinners Limited (NITINSPIN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 639.00 | 660.00 | 628.35 | 650.90 | 650.90 | +0.51% | 9,261 | 1.09 |
| Oct 29, 2026 | 643.95 | 655.00 | 635.40 | 647.60 | 647.60 | +1.46% | 4,654 | 0.53 |
| Oct 28, 2026 | 606.80 | 650.25 | 606.80 | 638.30 | 638.30 | +3.47% | 4,939 | 0.56 |
| Oct 27, 2026 | 608.30 | 625.00 | 606.05 | 616.90 | 616.90 | +1.30% | 3,022 | 0.34 |
| Oct 26, 2026 | 599.40 | 612.50 | 593.05 | 609.00 | 609.00 | +1.11% | 4,518 | 0.52 |
| Oct 23, 2026 | 616.70 | 620.15 | 597.30 | 602.30 | 602.30 | -3.44% | 8,322 | 0.96 |
| Oct 22, 2026 | 610.05 | 636.20 | 610.05 | 623.75 | 623.75 | +0.82% | 4,999 | 0.58 |
| Oct 21, 2026 | 652.15 | 652.15 | 614.20 | 618.65 | 618.65 | -4.27% | 5,146 | 0.60 |
| Oct 20, 2026 | 646.25 | 658.30 | 639.10 | 646.25 | 646.25 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 657.55 | 658.30 | 639.10 | 646.25 | 646.25 | -1.22% | 4,154 | 0.48 |
| Oct 16, 2026 | 649.00 | 666.00 | 626.80 | 654.25 | 654.25 | +5.47% | 18,350 | 2.17 |
| Oct 15, 2026 | 640.20 | 640.30 | 617.15 | 620.30 | 620.30 | -3.32% | 3,412 | 0.40 |
| Oct 14, 2026 | 605.05 | 647.85 | 605.05 | 641.60 | 641.60 | +5.23% | 7,161 | 0.85 |
| Oct 13, 2026 | 619.00 | 619.00 | 596.55 | 609.70 | 609.70 | -1.19% | 4,841 | 0.57 |
| Oct 12, 2026 | 619.85 | 638.00 | 610.00 | 617.05 | 617.05 | +1.27% | 8,021 | 0.94 |
| Oct 09, 2026 | 598.90 | 616.00 | 590.75 | 609.30 | 609.30 | +2.14% | 3,698 | 0.43 |
| Oct 08, 2026 | 606.15 | 612.70 | 594.05 | 596.55 | 596.55 | -3.06% | 1,528 | 0.18 |
| Oct 07, 2026 | 618.40 | 618.55 | 611.00 | 615.40 | 615.40 | -0.18% | 2,433 | 0.28 |
| Oct 06, 2026 | 603.15 | 620.35 | 603.10 | 616.50 | 616.50 | +2.06% | 3,209 | 0.37 |
| Oct 05, 2026 | 610.95 | 611.05 | 596.10 | 604.05 | 604.05 | +1.31% | 5,096 | 0.60 |
| Oct 02, 2026 | 596.25 | 601.75 | 578.95 | 596.25 | 596.25 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 601.75 | 601.75 | 578.95 | 596.25 | 596.25 | -0.34% | 6,620 | 0.77 |
| Sep 30, 2026 | 609.70 | 613.25 | 596.30 | 598.30 | 598.30 | -0.99% | 5,628 | 0.66 |
| Sep 29, 2026 | 599.65 | 612.10 | 594.10 | 604.30 | 604.30 | +1.16% | 8,323 | 0.99 |
| Sep 28, 2026 | 609.65 | 610.75 | 593.00 | 597.35 | 597.35 | -2.15% | 1,758 | 0.20 |
| Sep 25, 2026 | 606.50 | 614.95 | 605.00 | 610.45 | 610.45 | +0.64% | 1,940 | 0.22 |
| Sep 24, 2026 | 614.70 | 622.00 | 600.45 | 606.55 | 606.55 | -1.77% | 1,971 | 0.23 |
| Sep 23, 2026 | 608.00 | 620.00 | 608.00 | 617.50 | 617.50 | +1.45% | 2,558 | 0.29 |
| Sep 22, 2026 | 610.00 | 617.45 | 606.70 | 608.70 | 608.70 | -0.27% | 1,734 | 0.20 |
| Sep 21, 2026 | 621.00 | 627.55 | 607.60 | 610.35 | 610.35 | -1.52% | 12,293 | 1.41 |
| Sep 18, 2026 | 618.45 | 628.95 | 612.50 | 619.80 | 619.80 | +0.24% | 2,862 | 0.32 |
| Sep 17, 2026 | 631.20 | 634.95 | 615.00 | 618.30 | 618.30 | -1.39% | 3,832 | 0.44 |
| Sep 16, 2026 | 639.10 | 639.10 | 614.75 | 627.00 | 627.00 | -2.67% | 9,411 | 1.08 |
| Sep 15, 2026 | 657.95 | 665.70 | 639.50 | 644.20 | 644.20 | -1.10% | 10,556 | 1.22 |
| Sep 14, 2026 | 651.35 | 653.45 | 638.00 | 651.35 | 651.35 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 649.10 | 653.45 | 638.00 | 651.35 | 651.35 | +0.63% | 3,758 | 0.43 |
| Sep 10, 2026 | 655.35 | 665.00 | 635.30 | 650.30 | 647.30 | -0.13% | 7,443 | 0.85 |
| Sep 09, 2026 | 660.95 | 662.00 | 646.65 | 651.15 | 648.15 | -0.88% | 10,593 | 1.21 |
| Sep 08, 2026 | 626.60 | 663.25 | 620.00 | 656.90 | 653.87 | +4.93% | 18,402 | 2.12 |
| Sep 07, 2026 | 632.80 | 640.10 | 623.85 | 626.05 | 623.16 | -2.07% | 3,776 | 0.43 |
| Sep 04, 2026 | 646.75 | 646.75 | 632.75 | 639.30 | 636.35 | -0.02% | 2,030 | 0.23 |
| Sep 03, 2026 | 624.00 | 649.25 | 624.00 | 639.45 | 636.50 | +2.39% | 5,866 | 0.65 |
| Sep 02, 2026 | 630.00 | 638.25 | 617.95 | 624.55 | 621.67 | -0.90% | 5,735 | 0.63 |
| Sep 01, 2026 | 622.00 | 638.95 | 622.00 | 630.20 | 627.29 | +0.37% | 7,446 | 0.79 |
| Aug 31, 2026 | 619.10 | 640.00 | 619.10 | 627.85 | 624.95 | +0.47% | 8,328 | 0.89 |
| Aug 28, 2026 | 626.85 | 629.65 | 613.80 | 624.90 | 622.02 | +0.66% | 7,108 | 0.77 |
| Aug 27, 2026 | 628.95 | 632.80 | 617.45 | 620.80 | 617.94 | -0.81% | 7,318 | 0.78 |
| Aug 26, 2026 | 627.30 | 646.80 | 618.00 | 625.85 | 622.96 | +0.37% | 10,881 | 1.15 |
| Aug 25, 2026 | 580.65 | 626.85 | 579.15 | 623.55 | 620.67 | +7.39% | 25,991 | 2.88 |
| Aug 24, 2026 | 586.90 | 591.50 | 576.80 | 580.65 | 577.97 | -1.06% | 3,854 | 0.42 |
