Nitco

Nitco Ltd Historical Data

NSEBSE

₹142.66

(-0.01%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	129.99	131.5	127.17	130.51	2,768	1,11,67,172.55	44,117
23-Jun-2025	133	135.4	131.81	133.98	2,084	2,06,44,804.69	80,282
24-Jun-2025	135.9	135.9	131.63	135.1	1,671	1,56,47,222.45	76,178
25-Jun-2025	135.99	138.8	133	134.67	2,086	2,47,49,691.15	1,06,528
26-Jun-2025	134.99	137.5	133	135.26	1,523	4,19,80,238.61	2,53,318
27-Jun-2025	136.49	142.02	135.2	141.63	2,560	7,45,63,329.79	2,30,947
30-Jun-2025	145.29	148.71	145.29	148.71	1,494	5,42,12,772.32	2,70,741
01-Jul-2025	152	156.14	150.69	153.64	6,824	22,43,66,209.08	8,15,576
02-Jul-2025	154	161.32	150.46	160.95	8,746	29,97,60,681.53	10,21,511
03-Jul-2025	162	163.95	156.12	156.8	5,667	6,07,82,595.97	1,97,949
04-Jul-2025	156.5	160.8	153.22	154.28	4,530	4,66,45,937.56	1,64,655
07-Jul-2025	155	155	148.65	153.51	5,183	5,89,88,775.24	2,25,909
08-Jul-2025	154.5	154.5	147.73	149.5	2,716	3,30,30,480.13	1,15,031
09-Jul-2025	149.99	152.6	146.1	147.06	2,592	2,64,28,531.23	1,14,171
10-Jul-2025	149.65	149.65	145.15	146.1	1,936	1,70,39,669.77	69,859
11-Jul-2025	146.51	149.8	143.51	145.77	2,103	3,10,89,139.96	1,27,709
14-Jul-2025	145	150.8	143.1	148.1	4,147	4,40,93,569.79	1,72,788
15-Jul-2025	150.98	152	148.01	149.73	2,758	2,22,42,199.06	84,973
16-Jul-2025	150	150.3	145.2	145.71	1,264	1,48,08,547.5	66,644
17-Jul-2025	147.17	147.51	142.1	142.67	1,629	1,56,70,591.68	63,713
18-Jul-2025	142.67	144.47	141.6	142.66	2,127	2,12,85,044.58	89,908