Nitin Spinners Limited NITINSPIN
NSE · India · Process Industries
INR 595.90-2.40 (-0.40%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 594.60 | -0.62% | INR 595.00 | INR 598.00 | INR 579.00 | 128.81K |
| 2026-09-30 | INR 598.30 | -1.30% | INR 610.60 | INR 615.95 | INR 595.70 | 46.74K |
| 2026-09-29 | INR 606.15 | +1.63% | INR 593.10 | INR 617.00 | INR 592.00 | 75.33K |
| 2026-09-28 | INR 596.45 | -2.60% | INR 616.00 | INR 616.00 | INR 592.65 | 35.62K |
| 2026-09-25 | INR 612.35 | +1.12% | INR 610.00 | INR 614.00 | INR 604.95 | 23.75K |
| 2026-09-24 | INR 605.55 | -1.98% | INR 613.00 | INR 621.50 | INR 599.50 | 59.44K |
| 2026-09-23 | INR 617.80 | +1.55% | INR 613.75 | INR 619.90 | INR 610.70 | 46.59K |
| 2026-09-22 | INR 608.40 | -0.39% | INR 613.00 | INR 618.00 | INR 606.30 | 49.28K |
| 2026-09-21 | INR 610.80 | -1.36% | INR 622.30 | INR 629.75 | INR 607.25 | 140.23K |
| 2026-09-18 | INR 619.20 | +0.38% | INR 617.00 | INR 634.90 | INR 613.05 | 58.26K |
| 2026-09-17 | INR 616.85 | -1.78% | INR 628.00 | INR 635.00 | INR 614.05 | 63.38K |
| 2026-09-16 | INR 628.00 | -2.36% | INR 639.95 | INR 640.35 | INR 615.25 | 122.40K |
| 2026-09-15 | INR 643.15 | -1.21% | INR 654.80 | INR 665.00 | INR 640.25 | 182.68K |
| 2026-09-14 | INR 651.05 | 0.00% | INR 651.05 | INR 651.05 | INR 651.05 | 0 |
| 2026-09-11 | INR 651.05 | +0.24% | INR 649.00 | INR 652.95 | INR 636.55 | 63.16K |
| 2026-09-10 | INR 649.50 | -0.27% | INR 652.65 | INR 665.50 | INR 633.35 | 188.87K |
| 2026-09-09 | INR 651.25 | -0.59% | INR 660.95 | INR 663.00 | INR 647.20 | 109.47K |
| 2026-09-08 | INR 655.10 | +4.41% | INR 628.00 | INR 664.40 | INR 619.80 | 527.88K |
| 2026-09-07 | INR 627.45 | -1.82% | INR 639.05 | INR 639.95 | INR 625.05 | 38.47K |
| 2026-09-04 | INR 639.05 | -0.19% | INR 640.25 | INR 644.40 | INR 633.70 | 63.26K |
| 2026-09-03 | INR 640.25 | +2.63% | INR 624.10 | INR 649.55 | INR 623.05 | 160.16K |
| 2026-09-02 | INR 623.85 | -1.09% | INR 629.75 | INR 637.50 | INR 617.90 | 103.78K |
| 2026-09-01 | INR 630.75 | +0.53% | INR 636.00 | INR 637.85 | INR 624.50 | 84.96K |
| 2026-08-31 | INR 627.40 | +0.16% | INR 621.00 | INR 641.50 | INR 620.10 | 143.55K |
| 2026-08-28 | INR 626.40 | +0.96% | INR 621.70 | INR 629.90 | INR 612.60 | 51.70K |
| 2026-08-27 | INR 620.45 | -1.04% | INR 628.25 | INR 631.00 | INR 616.10 | 77.36K |
| 2026-08-26 | INR 627.00 | +0.54% | INR 623.65 | INR 647.85 | INR 617.25 | 328.91K |
| 2026-08-25 | INR 623.65 | +7.50% | INR 579.60 | INR 628.00 | INR 578.50 | 714.00K |
| 2026-08-24 | INR 580.15 | -1.41% | INR 588.45 | INR 595.95 | INR 575.25 | 79.71K |
| 2026-08-21 | INR 588.45 | +0.41% | INR 589.00 | INR 596.55 | INR 581.10 | 57.71K |
| 2026-08-20 | INR 586.05 | +0.43% | INR 592.00 | INR 596.00 | INR 580.55 | 96.70K |
| 2026-08-19 | INR 583.55 | -3.85% | INR 611.00 | INR 617.55 | INR 580.10 | 277.90K |
| 2026-08-18 | INR 606.90 | +9.60% | INR 556.75 | INR 610.00 | INR 554.50 | 3.70M |
| 2026-08-17 | INR 553.75 | +0.14% | INR 553.00 | INR 562.20 | INR 545.00 | 84.70K |
| 2026-08-14 | INR 552.95 | +3.96% | INR 534.00 | INR 558.95 | INR 534.00 | 195.61K |
| 2026-08-13 | INR 531.90 | -1.10% | INR 539.60 | INR 545.00 | INR 525.55 | 81.90K |
| 2026-08-12 | INR 537.80 | -4.67% | INR 563.00 | INR 569.00 | INR 535.50 | 116.03K |
| 2026-08-11 | INR 564.15 | +0.97% | INR 558.75 | INR 569.40 | INR 558.75 | 75.36K |
| 2026-08-10 | INR 558.75 | -3.23% | INR 587.45 | INR 599.00 | INR 555.80 | 647.40K |
| 2026-08-07 | INR 577.40 | +0.88% | INR 572.35 | INR 580.05 | INR 569.80 | 69.10K |
| 2026-08-06 | INR 572.35 | -1.07% | INR 579.60 | INR 590.00 | INR 570.10 | 77.58K |
| 2026-08-05 | INR 578.55 | +1.21% | INR 573.00 | INR 580.00 | INR 566.80 | 77.36K |
| 2026-08-04 | INR 571.65 | -0.12% | INR 573.65 | INR 584.50 | INR 569.00 | 87.00K |
| 2026-08-03 | INR 572.35 | +5.17% | INR 545.95 | INR 583.90 | INR 543.90 | 285.47K |
| 2026-07-31 | INR 544.20 | +3.61% | INR 527.05 | INR 549.75 | INR 523.95 | 147.55K |
| 2026-07-30 | INR 525.25 | -2.30% | INR 532.75 | INR 544.80 | INR 518.45 | 80.38K |
| 2026-07-29 | INR 537.60 | +0.88% | INR 535.00 | INR 542.00 | INR 532.55 | 27.33K |
| 2026-07-28 | INR 532.90 | -1.29% | INR 539.85 | INR 556.00 | INR 530.00 | 109.55K |
| 2026-07-27 | INR 539.85 | +0.87% | INR 537.00 | INR 545.90 | INR 535.90 | 37.68K |
| 2026-07-24 | INR 535.20 | +1.21% | INR 525.00 | INR 537.90 | INR 520.10 | 32.33K |
| 2026-07-23 | INR 528.80 | -0.89% | INR 531.10 | INR 536.10 | INR 527.10 | 29.96K |
| 2026-07-22 | INR 533.55 | -2.77% | INR 548.00 | INR 551.25 | INR 531.00 | 59.21K |
| 2026-07-21 | INR 548.75 | -0.17% | INR 551.45 | INR 554.70 | INR 542.15 | 36.40K |
| 2026-07-20 | INR 549.70 | -0.12% | INR 551.00 | INR 558.40 | INR 541.00 | 63.95K |
| 2026-07-17 | INR 550.35 | +0.13% | INR 553.00 | INR 553.00 | INR 539.00 | 54.34K |
| 2026-07-16 | INR 549.65 | -0.88% | INR 554.95 | INR 559.95 | INR 539.25 | 87.98K |
| 2026-07-15 | INR 554.55 | -0.03% | INR 558.00 | INR 574.45 | INR 550.55 | 126.81K |
| 2026-07-14 | INR 554.70 | -1.53% | INR 562.90 | INR 565.05 | INR 550.00 | 37.11K |
| 2026-07-13 | INR 563.30 | +3.70% | INR 546.00 | INR 569.00 | INR 541.75 | 115.03K |
| 2026-07-10 | INR 543.20 | -1.07% | INR 550.00 | INR 553.95 | INR 540.00 | 67.72K |
| 2026-07-09 | INR 549.10 | +1.39% | INR 545.00 | INR 556.50 | INR 534.00 | 54.94K |
| 2026-07-08 | INR 541.55 | +0.02% | INR 537.50 | INR 556.95 | INR 533.35 | 108.59K |
| 2026-07-07 | INR 541.45 | -3.17% | INR 560.00 | INR 560.65 | INR 538.00 | 83.43K |
| 2026-07-06 | INR 559.15 | -0.78% | INR 563.00 | INR 569.90 | INR 551.25 | 46.13K |
| 2026-07-03 | INR 563.55 | +0.98% | INR 562.00 | INR 569.90 | INR 556.15 | 43.50K |
| 2026-07-02 | INR 558.10 | +0.35% | INR 560.00 | INR 562.95 | INR 549.50 | 90.18K |
| 2026-07-01 | INR 556.15 | -2.77% | INR 575.05 | INR 580.50 | INR 550.15 | 139.47K |
| 2026-06-30 | INR 572.00 | +2.15% | INR 563.00 | INR 575.00 | INR 556.10 | 114.63K |
| 2026-06-29 | INR 559.95 | +1.74% | INR 544.55 | INR 567.80 | INR 541.50 | 159.41K |
| 2026-06-26 | INR 550.40 | 0.00% | INR 550.40 | INR 550.40 | INR 550.40 | 0 |
| 2026-06-25 | INR 550.40 | -2.98% | INR 571.40 | INR 571.40 | INR 543.00 | 157.07K |
| 2026-06-24 | INR 567.30 | +4.06% | INR 545.15 | INR 573.90 | INR 542.95 | 172.43K |
| 2026-06-23 | INR 545.15 | -2.29% | INR 556.80 | INR 560.95 | INR 543.00 | 62.63K |
| 2026-06-22 | INR 557.90 | -1.90% | INR 570.00 | INR 570.35 | INR 551.70 | 82.78K |
| 2026-06-19 | INR 568.70 | +1.37% | INR 560.00 | INR 573.90 | INR 551.10 | 113.79K |
| 2026-06-18 | INR 561.00 | +2.45% | INR 549.00 | INR 568.00 | INR 548.95 | 112.48K |
| 2026-06-17 | INR 547.60 | -0.39% | INR 550.95 | INR 555.00 | INR 543.00 | 56.81K |
| 2026-06-16 | INR 549.75 | +0.34% | INR 552.00 | INR 556.00 | INR 542.30 | 106.19K |
| 2026-06-15 | INR 547.90 | -2.05% | INR 571.00 | INR 571.00 | INR 546.05 | 152.97K |
| 2026-06-12 | INR 559.35 | +4.80% | INR 540.00 | INR 562.50 | INR 540.00 | 182.36K |
| 2026-06-11 | INR 533.75 | +1.84% | INR 523.00 | INR 556.00 | INR 521.50 | 276.33K |
| 2026-06-10 | INR 524.10 | -2.76% | INR 542.95 | INR 543.90 | INR 522.00 | 111.71K |
| 2026-06-09 | INR 539.00 | +2.78% | INR 526.00 | INR 543.50 | INR 526.00 | 110.07K |
| 2026-06-08 | INR 524.40 | -2.13% | INR 525.25 | INR 545.00 | INR 520.10 | 140.95K |
| 2026-06-05 | INR 535.80 | -1.06% | INR 546.95 | INR 564.70 | INR 522.50 | 342.49K |
| 2026-06-04 | INR 541.55 | +6.65% | INR 506.90 | INR 545.85 | INR 504.40 | 485.09K |
| 2026-06-03 | INR 507.80 | +0.10% | INR 508.00 | INR 514.85 | INR 498.75 | 87.91K |
| 2026-06-02 | INR 507.30 | +0.61% | INR 500.05 | INR 510.90 | INR 495.50 | 93.80K |
| 2026-06-01 | INR 504.20 | +3.03% | INR 504.20 | INR 522.50 | INR 500.15 | 420.90K |
| 2026-05-29 | INR 489.35 | -1.12% | INR 494.90 | INR 510.00 | INR 480.65 | 278.88K |