Nitiraj Engineers Ltd. NITIRAJ
NSE · India · Electronic Technology
INR 201.45-7.81 (-3.73%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 209.26 | -3.00% | INR 215.00 | INR 215.00 | INR 201.47 | 1.02K |
| 2026-09-29 | INR 215.74 | -1.43% | INR 219.65 | INR 219.65 | INR 203.00 | 2.04K |
| 2026-09-28 | INR 218.87 | +0.47% | INR 213.48 | INR 234.20 | INR 211.60 | 793 |
| 2026-09-25 | INR 217.84 | -3.72% | INR 227.99 | INR 227.99 | INR 213.10 | 3.26K |
| 2026-09-24 | INR 226.25 | -0.92% | INR 224.27 | INR 228.38 | INR 216.02 | 1.53K |
| 2026-09-23 | INR 228.34 | -0.43% | INR 225.05 | INR 230.95 | INR 225.05 | 827 |
| 2026-09-22 | INR 229.33 | +0.65% | INR 230.95 | INR 230.95 | INR 224.00 | 1.68K |
| 2026-09-21 | INR 227.85 | -1.79% | INR 233.49 | INR 233.50 | INR 226.10 | 1.71K |
| 2026-09-18 | INR 232.01 | -0.88% | INR 233.00 | INR 236.70 | INR 227.50 | 3.24K |
| 2026-09-17 | INR 234.07 | +1.76% | INR 226.00 | INR 239.00 | INR 223.22 | 6.66K |
| 2026-09-16 | INR 230.02 | +1.82% | INR 232.00 | INR 232.00 | INR 218.90 | 4.25K |
| 2026-09-15 | INR 225.91 | -3.15% | INR 235.00 | INR 236.00 | INR 224.50 | 4.44K |
| 2026-09-11 | INR 233.25 | +0.90% | INR 233.00 | INR 237.10 | INR 226.00 | 5.20K |
| 2026-09-10 | INR 231.16 | +0.74% | INR 230.00 | INR 235.00 | INR 225.10 | 3.97K |
| 2026-09-09 | INR 229.46 | -0.63% | INR 232.00 | INR 232.00 | INR 225.00 | 3.60K |
| 2026-09-08 | INR 230.92 | -0.05% | INR 235.95 | INR 235.95 | INR 224.00 | 8.59K |
| 2026-09-07 | INR 231.04 | +5.41% | INR 224.50 | INR 234.95 | INR 215.00 | 18.04K |
| 2026-09-04 | INR 219.19 | +6.85% | INR 207.95 | INR 241.00 | INR 200.00 | 38.84K |
| 2026-09-03 | INR 205.13 | -0.42% | INR 209.94 | INR 209.94 | INR 198.25 | 1.39K |
| 2026-09-02 | INR 206.00 | +0.73% | INR 209.95 | INR 209.95 | INR 201.05 | 1.75K |
| 2026-09-01 | INR 204.50 | +0.13% | INR 214.50 | INR 214.50 | INR 201.63 | 4.27K |
| 2026-08-31 | INR 204.23 | +2.09% | INR 197.05 | INR 205.00 | INR 197.05 | 6.45K |
| 2026-08-28 | INR 200.05 | -1.66% | INR 199.05 | INR 203.20 | INR 197.01 | 875 |
| 2026-08-27 | INR 203.42 | +2.01% | INR 182.03 | INR 205.84 | INR 182.03 | 1.33K |
| 2026-08-26 | INR 199.42 | -2.28% | INR 207.99 | INR 207.99 | INR 196.05 | 1.19K |
| 2026-08-25 | INR 204.08 | +1.61% | INR 196.06 | INR 204.99 | INR 196.06 | 1.36K |
| 2026-08-24 | INR 200.84 | +0.97% | INR 195.17 | INR 207.80 | INR 191.05 | 2.82K |
| 2026-08-21 | INR 198.91 | -2.70% | INR 209.95 | INR 209.95 | INR 195.12 | 819 |
| 2026-08-20 | INR 204.44 | +2.59% | INR 204.00 | INR 205.00 | INR 193.80 | 3.48K |
| 2026-08-19 | INR 199.28 | -1.57% | INR 209.00 | INR 209.00 | INR 185.61 | 2.19K |
| 2026-08-18 | INR 202.46 | -0.38% | INR 201.19 | INR 208.99 | INR 201.19 | 553 |
| 2026-08-17 | INR 203.23 | -1.29% | INR 205.50 | INR 207.99 | INR 200.05 | 1.93K |
| 2026-08-14 | INR 205.89 | -1.10% | INR 208.17 | INR 212.00 | INR 205.00 | 2.56K |
| 2026-08-13 | INR 208.17 | -0.16% | INR 205.25 | INR 222.00 | INR 205.05 | 9.68K |
| 2026-08-12 | INR 208.50 | -0.48% | INR 211.60 | INR 211.60 | INR 205.02 | 1.92K |
| 2026-08-11 | INR 209.51 | -0.52% | INR 214.80 | INR 214.80 | INR 205.00 | 2.15K |
| 2026-08-10 | INR 210.61 | +0.92% | INR 208.68 | INR 218.00 | INR 202.90 | 5.11K |
| 2026-08-07 | INR 208.68 | -1.24% | INR 211.29 | INR 212.96 | INR 208.01 | 881 |
| 2026-08-06 | INR 211.29 | -0.19% | INR 211.70 | INR 213.39 | INR 207.00 | 3.31K |
| 2026-08-05 | INR 211.70 | -1.28% | INR 217.98 | INR 217.98 | INR 208.17 | 2.77K |
| 2026-08-04 | INR 214.44 | -0.20% | INR 218.79 | INR 218.79 | INR 204.97 | 3.94K |
| 2026-08-03 | INR 214.87 | -0.44% | INR 219.95 | INR 220.00 | INR 213.20 | 1.98K |
| 2026-07-31 | INR 215.82 | +1.12% | INR 217.78 | INR 221.90 | INR 208.11 | 2.71K |
| 2026-07-30 | INR 213.42 | -1.42% | INR 222.84 | INR 222.84 | INR 207.99 | 3.40K |
| 2026-07-29 | INR 216.49 | -1.09% | INR 218.88 | INR 224.95 | INR 210.25 | 1.70K |
| 2026-07-28 | INR 218.88 | -0.03% | INR 220.00 | INR 220.00 | INR 205.63 | 6.28K |
| 2026-07-27 | INR 218.95 | -0.58% | INR 225.70 | INR 225.70 | INR 211.00 | 7.20K |
| 2026-07-24 | INR 220.22 | -0.04% | INR 227.00 | INR 227.00 | INR 215.09 | 2.26K |
| 2026-07-23 | INR 220.30 | +0.22% | INR 223.80 | INR 227.89 | INR 214.00 | 5.29K |
| 2026-07-22 | INR 219.81 | +2.70% | INR 210.05 | INR 224.90 | INR 209.05 | 6.12K |
| 2026-07-21 | INR 214.03 | -3.90% | INR 217.60 | INR 222.90 | INR 212.70 | 6.27K |
| 2026-07-20 | INR 222.72 | +2.24% | INR 217.80 | INR 227.00 | INR 212.01 | 15.36K |
| 2026-07-17 | INR 217.85 | +2.26% | INR 210.60 | INR 221.95 | INR 205.00 | 20.42K |
| 2026-07-16 | INR 213.03 | +3.46% | INR 207.50 | INR 219.90 | INR 196.10 | 17.42K |
| 2026-07-15 | INR 205.91 | +6.84% | INR 195.00 | INR 209.90 | INR 188.00 | 22.30K |
| 2026-07-14 | INR 192.73 | +5.83% | INR 187.39 | INR 194.60 | INR 178.99 | 7.25K |
| 2026-07-13 | INR 182.12 | -0.40% | INR 179.00 | INR 188.55 | INR 179.00 | 252 |
| 2026-07-10 | INR 182.85 | +0.04% | INR 182.75 | INR 187.99 | INR 176.05 | 1.83K |
| 2026-07-09 | INR 182.77 | +0.18% | INR 183.40 | INR 188.30 | INR 182.00 | 904 |
| 2026-07-08 | INR 182.45 | -1.64% | INR 185.00 | INR 191.85 | INR 182.25 | 1.47K |
| 2026-07-07 | INR 185.50 | -0.30% | INR 187.92 | INR 190.78 | INR 185.00 | 439 |
| 2026-07-06 | INR 186.06 | -0.47% | INR 181.20 | INR 193.00 | INR 181.20 | 1.04K |
| 2026-07-03 | INR 186.93 | +0.18% | INR 186.00 | INR 193.00 | INR 185.00 | 4.45K |
| 2026-07-02 | INR 186.60 | -1.95% | INR 190.37 | INR 191.97 | INR 186.53 | 2.11K |
| 2026-07-01 | INR 190.31 | +2.05% | INR 184.00 | INR 193.90 | INR 184.00 | 3.23K |
| 2026-06-30 | INR 186.49 | +0.79% | INR 182.70 | INR 191.50 | INR 182.70 | 1.00K |
| 2026-06-29 | INR 185.03 | -0.54% | INR 182.00 | INR 195.00 | INR 182.00 | 4.46K |
| 2026-06-26 | INR 186.04 | 0.00% | INR 186.04 | INR 186.04 | INR 186.04 | 0 |
| 2026-06-25 | INR 186.04 | -1.44% | INR 188.15 | INR 193.96 | INR 185.10 | 1.58K |
| 2026-06-24 | INR 188.76 | -0.43% | INR 189.90 | INR 194.99 | INR 185.50 | 2.17K |
| 2026-06-23 | INR 189.58 | -0.70% | INR 188.40 | INR 200.00 | INR 185.05 | 6.43K |
| 2026-06-22 | INR 190.91 | -1.98% | INR 194.77 | INR 196.65 | INR 190.00 | 1.02K |
| 2026-06-19 | INR 194.77 | -1.56% | INR 192.11 | INR 197.85 | INR 188.10 | 5.43K |
| 2026-06-18 | INR 197.86 | +4.01% | INR 188.27 | INR 207.00 | INR 184.00 | 11.88K |
| 2026-06-17 | INR 190.23 | -3.50% | INR 197.12 | INR 197.12 | INR 188.30 | 2.32K |
| 2026-06-16 | INR 197.12 | +1.84% | INR 199.90 | INR 199.90 | INR 193.21 | 3.11K |
| 2026-06-15 | INR 193.56 | +1.30% | INR 191.07 | INR 200.00 | INR 191.07 | 9.89K |
| 2026-06-12 | INR 191.07 | -2.79% | INR 202.00 | INR 202.00 | INR 190.00 | 11.31K |
| 2026-06-11 | INR 196.55 | +6.46% | INR 190.00 | INR 202.00 | INR 184.00 | 43.92K |
| 2026-06-10 | INR 184.63 | +7.44% | INR 171.85 | INR 206.22 | INR 170.50 | 77.45K |
| 2026-06-09 | INR 171.85 | -3.05% | INR 176.50 | INR 188.79 | INR 168.00 | 8.83K |
| 2026-06-08 | INR 177.26 | -3.89% | INR 180.00 | INR 184.00 | INR 176.20 | 3.21K |
| 2026-06-05 | INR 184.44 | +0.20% | INR 187.70 | INR 188.89 | INR 183.00 | 496 |
| 2026-06-04 | INR 184.07 | -1.95% | INR 186.50 | INR 190.92 | INR 180.50 | 2.14K |
| 2026-06-03 | INR 187.74 | -3.49% | INR 199.00 | INR 199.00 | INR 185.52 | 3.04K |
| 2026-06-02 | INR 194.52 | +11.21% | INR 189.97 | INR 209.89 | INR 177.21 | 52.50K |
| 2026-06-01 | INR 174.91 | -9.95% | INR 190.15 | INR 195.99 | INR 168.00 | 9.40K |
| 2026-05-29 | INR 194.24 | -0.73% | INR 195.05 | INR 196.00 | INR 190.25 | 993 |
| 2026-05-28 | INR 195.66 | 0.00% | INR 195.66 | INR 195.66 | INR 195.66 | 0 |
| 2026-05-27 | INR 195.66 | +1.78% | INR 193.00 | INR 199.90 | INR 190.10 | 677 |