Nitco Limited NITCO

NSE · India · Producer Manufacturing

INR 84.50-3.62 (-4.11%)

Market open· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 88.12	+1.58%	INR 86.01	INR 89.29	INR 85.74	905.41K
2026-09-29	INR 86.75	+2.53%	INR 84.05	INR 87.50	INR 82.60	1.51M
2026-09-28	INR 84.61	-3.81%	INR 87.96	INR 88.00	INR 84.12	247.44K
2026-09-25	INR 87.96	-2.30%	INR 90.01	INR 90.32	INR 87.25	343.47K
2026-09-24	INR 90.03	-2.54%	INR 91.10	INR 92.38	INR 89.30	228.24K
2026-09-23	INR 92.38	+0.53%	INR 91.90	INR 93.00	INR 91.44	561.11K
2026-09-22	INR 91.89	+2.70%	INR 89.90	INR 93.38	INR 89.45	1.07M
2026-09-21	INR 89.47	+2.84%	INR 87.00	INR 90.42	INR 85.98	989.24K
2026-09-18	INR 87.00	+1.23%	INR 85.95	INR 88.46	INR 85.12	417.79K
2026-09-17	INR 85.94	+0.90%	INR 85.60	INR 88.79	INR 85.11	342.60K
2026-09-16	INR 85.17	-3.48%	INR 88.90	INR 89.05	INR 83.25	684.23K
2026-09-15	INR 88.24	-5.84%	INR 93.32	INR 94.03	INR 87.15	464.56K
2026-09-14	INR 93.71	0.00%	INR 93.71	INR 93.71	INR 93.71	0
2026-09-11	INR 93.71	-1.60%	INR 94.30	INR 94.30	INR 91.50	329.89K
2026-09-10	INR 95.23	+2.92%	INR 92.40	INR 95.50	INR 92.40	246.64K
2026-09-09	INR 92.53	-1.00%	INR 93.43	INR 94.00	INR 92.10	262.36K
2026-09-08	INR 93.46	-0.40%	INR 93.85	INR 94.39	INR 92.46	414.12K
2026-09-07	INR 93.84	-2.35%	INR 95.51	INR 96.04	INR 92.55	1.35M
2026-09-04	INR 96.10	-0.19%	INR 96.70	INR 97.00	INR 94.95	449.64K
2026-09-03	INR 96.28	+2.10%	INR 94.01	INR 97.10	INR 92.75	375.69K
2026-09-02	INR 94.30	+0.93%	INR 93.28	INR 95.00	INR 91.51	350.08K
2026-09-01	INR 93.43	-0.60%	INR 94.31	INR 94.90	INR 91.98	464.40K
2026-08-31	INR 93.99	-1.67%	INR 95.90	INR 95.90	INR 93.26	375.19K
2026-08-28	INR 95.59	-2.02%	INR 97.29	INR 97.48	INR 95.21	1.89M
2026-08-27	INR 97.56	+0.92%	INR 98.90	INR 99.88	INR 96.50	819.94K
2026-08-26	INR 96.67	+0.93%	INR 97.48	INR 98.00	INR 95.50	1.25M
2026-08-25	INR 95.78	-0.52%	INR 103.49	INR 109.25	INR 94.20	20.56M
2026-08-24	INR 96.28	+3.13%	INR 93.50	INR 97.53	INR 93.10	519.71K
2026-08-21	INR 93.36	+4.18%	INR 89.99	INR 95.00	INR 89.99	471.91K
2026-08-20	INR 89.61	-0.60%	INR 90.00	INR 91.89	INR 89.33	747.52K
2026-08-19	INR 90.15	-1.81%	INR 91.81	INR 91.81	INR 89.16	574.21K
2026-08-18	INR 91.81	-0.79%	INR 92.01	INR 93.00	INR 90.80	487.56K
2026-08-17	INR 92.54	-0.77%	INR 92.93	INR 94.32	INR 90.63	1.49M
2026-08-14	INR 93.26	+1.52%	INR 91.95	INR 93.79	INR 91.50	248.52K
2026-08-13	INR 91.86	-5.11%	INR 94.00	INR 95.48	INR 90.36	1.48M
2026-08-12	INR 96.81	-0.34%	INR 97.14	INR 98.48	INR 93.85	647.58K
2026-08-11	INR 97.14	+0.24%	INR 97.55	INR 100.39	INR 95.56	526.65K
2026-08-10	INR 96.91	-2.39%	INR 98.81	INR 100.99	INR 96.35	777.99K
2026-08-07	INR 99.28	-2.63%	INR 101.40	INR 102.59	INR 97.15	908.41K
2026-08-06	INR 101.96	-1.31%	INR 103.31	INR 105.00	INR 101.50	360.40K
2026-08-05	INR 103.31	-3.50%	INR 107.20	INR 107.99	INR 102.90	393.34K
2026-08-04	INR 107.06	-0.95%	INR 108.04	INR 109.34	INR 106.50	223.40K
2026-08-03	INR 108.09	+0.46%	INR 107.84	INR 109.90	INR 107.20	479.63K
2026-07-31	INR 107.60	+7.18%	INR 100.80	INR 109.23	INR 100.51	1.45M
2026-07-30	INR 100.39	-3.27%	INR 103.78	INR 104.00	INR 99.80	364.19K
2026-07-29	INR 103.78	+0.58%	INR 103.49	INR 105.48	INR 102.82	468.08K
2026-07-28	INR 103.18	-4.10%	INR 107.50	INR 107.59	INR 102.51	332.42K
2026-07-27	INR 107.59	+3.34%	INR 106.00	INR 109.00	INR 104.20	350.91K
2026-07-24	INR 104.11	+0.88%	INR 101.93	INR 104.99	INR 99.82	695.34K
2026-07-23	INR 103.20	-2.05%	INR 105.36	INR 106.50	INR 102.71	438.53K
2026-07-22	INR 105.36	-1.49%	INR 107.20	INR 107.20	INR 103.97	259.79K
2026-07-21	INR 106.95	-1.68%	INR 108.78	INR 108.92	INR 106.00	275.68K
2026-07-20	INR 108.78	-1.88%	INR 110.70	INR 111.65	INR 107.16	490.76K
2026-07-17	INR 110.86	-1.30%	INR 113.94	INR 114.00	INR 108.80	891.65K
2026-07-16	INR 112.32	+7.80%	INR 103.71	INR 114.00	INR 103.05	2.17M
2026-07-15	INR 104.19	+0.12%	INR 104.10	INR 106.30	INR 102.63	221.88K
2026-07-14	INR 104.06	-2.80%	INR 105.10	INR 106.52	INR 103.58	279.15K
2026-07-13	INR 107.06	+0.51%	INR 106.00	INR 109.50	INR 103.95	387.70K
2026-07-10	INR 106.52	-1.45%	INR 109.00	INR 109.47	INR 106.05	442.61K
2026-07-09	INR 108.09	+1.25%	INR 106.99	INR 110.55	INR 106.51	312.31K
2026-07-08	INR 106.76	-5.28%	INR 112.00	INR 113.93	INR 105.10	1.02M
2026-07-07	INR 112.71	-1.99%	INR 115.00	INR 116.39	INR 109.20	560.64K
2026-07-06	INR 115.00	-1.19%	INR 117.34	INR 117.62	INR 113.65	670.42K
2026-07-03	INR 116.39	-0.78%	INR 118.21	INR 119.40	INR 113.70	1.05M
2026-07-02	INR 117.31	+5.15%	INR 112.00	INR 118.50	INR 111.61	1.95M
2026-07-01	INR 111.56	+3.40%	INR 108.02	INR 114.60	INR 106.70	1.66M
2026-06-30	INR 107.89	+0.80%	INR 107.40	INR 108.68	INR 105.52	515.40K
2026-06-29	INR 107.03	-1.13%	INR 106.10	INR 110.35	INR 105.01	1.21M
2026-06-26	INR 108.25	0.00%	INR 108.25	INR 108.25	INR 108.25	0
2026-06-25	INR 108.25	-2.51%	INR 111.50	INR 114.70	INR 107.67	925.24K
2026-06-24	INR 111.04	-1.21%	INR 112.40	INR 115.50	INR 110.00	1.05M
2026-06-23	INR 112.40	-1.39%	INR 115.00	INR 115.07	INR 108.76	1.59M
2026-06-22	INR 113.98	+0.21%	INR 114.90	INR 117.94	INR 111.51	3.79M
2026-06-19	INR 113.74	+6.38%	INR 106.90	INR 114.44	INR 105.55	6.45M
2026-06-18	INR 106.92	+11.48%	INR 99.80	INR 110.93	INR 97.28	21.13M
2026-06-17	INR 95.91	+1.17%	INR 96.00	INR 97.50	INR 93.52	969.01K
2026-06-16	INR 94.80	-1.09%	INR 96.88	INR 98.00	INR 94.25	514.00K
2026-06-15	INR 95.84	-2.61%	INR 101.89	INR 102.11	INR 95.10	745.18K
2026-06-12	INR 98.41	+4.97%	INR 94.60	INR 99.99	INR 94.60	1.20M
2026-06-11	INR 93.75	-3.60%	INR 97.99	INR 98.48	INR 92.41	358.48K
2026-06-10	INR 97.25	+0.22%	INR 97.82	INR 101.50	INR 96.00	1.14M
2026-06-09	INR 97.04	+3.18%	INR 95.00	INR 99.80	INR 93.70	1.35M
2026-06-08	INR 94.05	+2.04%	INR 90.17	INR 97.34	INR 90.16	676.80K
2026-06-05	INR 92.17	-0.78%	INR 93.00	INR 94.54	INR 89.00	499.88K
2026-06-04	INR 92.89	-3.08%	INR 95.49	INR 95.49	INR 91.80	373.61K
2026-06-03	INR 95.84	-2.27%	INR 99.00	INR 100.01	INR 93.50	1.98M
2026-06-02	INR 98.07	+0.65%	INR 96.40	INR 99.88	INR 94.80	1.80M
2026-06-01	INR 97.44	-0.93%	INR 99.14	INR 100.57	INR 96.20	395.56K
2026-05-29	INR 98.35	+3.56%	INR 96.95	INR 102.50	INR 95.11	872.59K
2026-05-28	INR 94.97	0.00%	INR 94.97	INR 94.97	INR 94.97	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 88.12	+1.58%	INR 86.01	INR 89.29	INR 85.74	905.41K
2026-09-29	INR 86.75	+2.53%	INR 84.05	INR 87.50	INR 82.60	1.51M
2026-09-28	INR 84.61	-3.81%	INR 87.96	INR 88.00	INR 84.12	247.44K
2026-09-25	INR 87.96	-2.30%	INR 90.01	INR 90.32	INR 87.25	343.47K
2026-09-24	INR 90.03	-2.54%	INR 91.10	INR 92.38	INR 89.30	228.24K
2026-09-23	INR 92.38	+0.53%	INR 91.90	INR 93.00	INR 91.44	561.11K
2026-09-22	INR 91.89	+2.70%	INR 89.90	INR 93.38	INR 89.45	1.07M
2026-09-21	INR 89.47	+2.84%	INR 87.00	INR 90.42	INR 85.98	989.24K
2026-09-18	INR 87.00	+1.23%	INR 85.95	INR 88.46	INR 85.12	417.79K
2026-09-17	INR 85.94	+0.90%	INR 85.60	INR 88.79	INR 85.11	342.60K
2026-09-16	INR 85.17	-3.48%	INR 88.90	INR 89.05	INR 83.25	684.23K
2026-09-15	INR 88.24	-5.84%	INR 93.32	INR 94.03	INR 87.15	464.56K
2026-09-14	INR 93.71	0.00%	INR 93.71	INR 93.71	INR 93.71	0
2026-09-11	INR 93.71	-1.60%	INR 94.30	INR 94.30	INR 91.50	329.89K
2026-09-10	INR 95.23	+2.92%	INR 92.40	INR 95.50	INR 92.40	246.64K
2026-09-09	INR 92.53	-1.00%	INR 93.43	INR 94.00	INR 92.10	262.36K
2026-09-08	INR 93.46	-0.40%	INR 93.85	INR 94.39	INR 92.46	414.12K
2026-09-07	INR 93.84	-2.35%	INR 95.51	INR 96.04	INR 92.55	1.35M
2026-09-04	INR 96.10	-0.19%	INR 96.70	INR 97.00	INR 94.95	449.64K
2026-09-03	INR 96.28	+2.10%	INR 94.01	INR 97.10	INR 92.75	375.69K
2026-09-02	INR 94.30	+0.93%	INR 93.28	INR 95.00	INR 91.51	350.08K
2026-09-01	INR 93.43	-0.60%	INR 94.31	INR 94.90	INR 91.98	464.40K
2026-08-31	INR 93.99	-1.67%	INR 95.90	INR 95.90	INR 93.26	375.19K
2026-08-28	INR 95.59	-2.02%	INR 97.29	INR 97.48	INR 95.21	1.89M
2026-08-27	INR 97.56	+0.92%	INR 98.90	INR 99.88	INR 96.50	819.94K
2026-08-26	INR 96.67	+0.93%	INR 97.48	INR 98.00	INR 95.50	1.25M
2026-08-25	INR 95.78	-0.52%	INR 103.49	INR 109.25	INR 94.20	20.56M
2026-08-24	INR 96.28	+3.13%	INR 93.50	INR 97.53	INR 93.10	519.71K
2026-08-21	INR 93.36	+4.18%	INR 89.99	INR 95.00	INR 89.99	471.91K
2026-08-20	INR 89.61	-0.60%	INR 90.00	INR 91.89	INR 89.33	747.52K
2026-08-19	INR 90.15	-1.81%	INR 91.81	INR 91.81	INR 89.16	574.21K
2026-08-18	INR 91.81	-0.79%	INR 92.01	INR 93.00	INR 90.80	487.56K
2026-08-17	INR 92.54	-0.77%	INR 92.93	INR 94.32	INR 90.63	1.49M
2026-08-14	INR 93.26	+1.52%	INR 91.95	INR 93.79	INR 91.50	248.52K
2026-08-13	INR 91.86	-5.11%	INR 94.00	INR 95.48	INR 90.36	1.48M
2026-08-12	INR 96.81	-0.34%	INR 97.14	INR 98.48	INR 93.85	647.58K
2026-08-11	INR 97.14	+0.24%	INR 97.55	INR 100.39	INR 95.56	526.65K
2026-08-10	INR 96.91	-2.39%	INR 98.81	INR 100.99	INR 96.35	777.99K
2026-08-07	INR 99.28	-2.63%	INR 101.40	INR 102.59	INR 97.15	908.41K
2026-08-06	INR 101.96	-1.31%	INR 103.31	INR 105.00	INR 101.50	360.40K
2026-08-05	INR 103.31	-3.50%	INR 107.20	INR 107.99	INR 102.90	393.34K
2026-08-04	INR 107.06	-0.95%	INR 108.04	INR 109.34	INR 106.50	223.40K
2026-08-03	INR 108.09	+0.46%	INR 107.84	INR 109.90	INR 107.20	479.63K
2026-07-31	INR 107.60	+7.18%	INR 100.80	INR 109.23	INR 100.51	1.45M
2026-07-30	INR 100.39	-3.27%	INR 103.78	INR 104.00	INR 99.80	364.19K
2026-07-29	INR 103.78	+0.58%	INR 103.49	INR 105.48	INR 102.82	468.08K
2026-07-28	INR 103.18	-4.10%	INR 107.50	INR 107.59	INR 102.51	332.42K
2026-07-27	INR 107.59	+3.34%	INR 106.00	INR 109.00	INR 104.20	350.91K
2026-07-24	INR 104.11	+0.88%	INR 101.93	INR 104.99	INR 99.82	695.34K
2026-07-23	INR 103.20	-2.05%	INR 105.36	INR 106.50	INR 102.71	438.53K
2026-07-22	INR 105.36	-1.49%	INR 107.20	INR 107.20	INR 103.97	259.79K
2026-07-21	INR 106.95	-1.68%	INR 108.78	INR 108.92	INR 106.00	275.68K
2026-07-20	INR 108.78	-1.88%	INR 110.70	INR 111.65	INR 107.16	490.76K
2026-07-17	INR 110.86	-1.30%	INR 113.94	INR 114.00	INR 108.80	891.65K
2026-07-16	INR 112.32	+7.80%	INR 103.71	INR 114.00	INR 103.05	2.17M
2026-07-15	INR 104.19	+0.12%	INR 104.10	INR 106.30	INR 102.63	221.88K
2026-07-14	INR 104.06	-2.80%	INR 105.10	INR 106.52	INR 103.58	279.15K
2026-07-13	INR 107.06	+0.51%	INR 106.00	INR 109.50	INR 103.95	387.70K
2026-07-10	INR 106.52	-1.45%	INR 109.00	INR 109.47	INR 106.05	442.61K
2026-07-09	INR 108.09	+1.25%	INR 106.99	INR 110.55	INR 106.51	312.31K
2026-07-08	INR 106.76	-5.28%	INR 112.00	INR 113.93	INR 105.10	1.02M
2026-07-07	INR 112.71	-1.99%	INR 115.00	INR 116.39	INR 109.20	560.64K
2026-07-06	INR 115.00	-1.19%	INR 117.34	INR 117.62	INR 113.65	670.42K
2026-07-03	INR 116.39	-0.78%	INR 118.21	INR 119.40	INR 113.70	1.05M
2026-07-02	INR 117.31	+5.15%	INR 112.00	INR 118.50	INR 111.61	1.95M
2026-07-01	INR 111.56	+3.40%	INR 108.02	INR 114.60	INR 106.70	1.66M
2026-06-30	INR 107.89	+0.80%	INR 107.40	INR 108.68	INR 105.52	515.40K
2026-06-29	INR 107.03	-1.13%	INR 106.10	INR 110.35	INR 105.01	1.21M
2026-06-26	INR 108.25	0.00%	INR 108.25	INR 108.25	INR 108.25	0
2026-06-25	INR 108.25	-2.51%	INR 111.50	INR 114.70	INR 107.67	925.24K
2026-06-24	INR 111.04	-1.21%	INR 112.40	INR 115.50	INR 110.00	1.05M
2026-06-23	INR 112.40	-1.39%	INR 115.00	INR 115.07	INR 108.76	1.59M
2026-06-22	INR 113.98	+0.21%	INR 114.90	INR 117.94	INR 111.51	3.79M
2026-06-19	INR 113.74	+6.38%	INR 106.90	INR 114.44	INR 105.55	6.45M
2026-06-18	INR 106.92	+11.48%	INR 99.80	INR 110.93	INR 97.28	21.13M
2026-06-17	INR 95.91	+1.17%	INR 96.00	INR 97.50	INR 93.52	969.01K
2026-06-16	INR 94.80	-1.09%	INR 96.88	INR 98.00	INR 94.25	514.00K
2026-06-15	INR 95.84	-2.61%	INR 101.89	INR 102.11	INR 95.10	745.18K
2026-06-12	INR 98.41	+4.97%	INR 94.60	INR 99.99	INR 94.60	1.20M
2026-06-11	INR 93.75	-3.60%	INR 97.99	INR 98.48	INR 92.41	358.48K
2026-06-10	INR 97.25	+0.22%	INR 97.82	INR 101.50	INR 96.00	1.14M
2026-06-09	INR 97.04	+3.18%	INR 95.00	INR 99.80	INR 93.70	1.35M
2026-06-08	INR 94.05	+2.04%	INR 90.17	INR 97.34	INR 90.16	676.80K
2026-06-05	INR 92.17	-0.78%	INR 93.00	INR 94.54	INR 89.00	499.88K
2026-06-04	INR 92.89	-3.08%	INR 95.49	INR 95.49	INR 91.80	373.61K
2026-06-03	INR 95.84	-2.27%	INR 99.00	INR 100.01	INR 93.50	1.98M
2026-06-02	INR 98.07	+0.65%	INR 96.40	INR 99.88	INR 94.80	1.80M
2026-06-01	INR 97.44	-0.93%	INR 99.14	INR 100.57	INR 96.20	395.56K
2026-05-29	INR 98.35	+3.56%	INR 96.95	INR 102.50	INR 95.11	872.59K
2026-05-28	INR 94.97	0.00%	INR 94.97	INR 94.97	INR 94.97	0