NSE: NITINSPIN | Series: EQ
-
LTP
361.00
28.75 (8.65 %) -
Open
331.65
330.00 -
High
370.00
335.25 -
Low
331.65
322.65 -
Close
363.00
332.25 -
52W High
494.35
18 Dec, 2024 -
52W Low
290.50
03 Mar, 2025
Upper Circuit: 398.70
Lower Circuit: 265.80
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 331.65 | 370.00 | 331.65 | 361.00 | 363.00 | 30.75 | 9.26 | 494.35 | 290.50 | 502,583 | 17.97 Crore | 22,015 |
| 02 Apr, 2025 | 330.00 | 335.25 | 322.65 | 331.65 | 332.25 | 2.25 | 0.68 | 494.35 | 290.50 | 66,538 | 2.20 Crore | 3,244 |
| 01 Apr, 2025 | 320.00 | 331.00 | 317.25 | 330.40 | 330.00 | 11.00 | 3.45 | 494.35 | 290.50 | 167,807 | 5.43 Crore | 6,402 |
| 28 Mar, 2025 | 320.55 | 329.75 | 316.00 | 316.10 | 319.00 | -1.05 | -0.33 | 494.35 | 290.50 | 222,567 | 7.12 Crore | 11,353 |
| 27 Mar, 2025 | 324.70 | 334.00 | 316.95 | 320.55 | 320.05 | -5.80 | -1.78 | 494.35 | 290.50 | 144,819 | 4.68 Crore | 5,710 |
| 26 Mar, 2025 | 339.85 | 345.75 | 324.05 | 326.05 | 325.85 | -14.00 | -4.12 | 494.35 | 290.50 | 126,130 | 4.20 Crore | 5,683 |
| 25 Mar, 2025 | 354.40 | 356.70 | 337.95 | 341.00 | 339.85 | -12.70 | -3.6 | 494.35 | 290.50 | 107,934 | 3.72 Crore | 5,062 |
| 24 Mar, 2025 | 351.00 | 355.85 | 345.25 | 350.40 | 352.55 | 5.40 | 1.56 | 494.35 | 290.50 | 121,888 | 4.28 Crore | 5,085 |
| 21 Mar, 2025 | 337.65 | 350.00 | 337.00 | 347.00 | 347.15 | 10.25 | 3.04 | 494.35 | 290.50 | 103,658 | 3.57 Crore | 5,516 |
| 20 Mar, 2025 | 338.50 | 345.00 | 334.80 | 335.70 | 336.90 | -0.75 | -0.22 | 494.35 | 290.50 | 92,138 | 3.11 Crore | 7,565 |
| 19 Mar, 2025 | 334.45 | 345.00 | 334.20 | 338.00 | 337.65 | 6.25 | 1.89 | 494.35 | 290.50 | 79,768 | 2.72 Crore | 2,584 |
| 18 Mar, 2025 | 326.15 | 333.60 | 323.10 | 333.50 | 331.40 | 8.20 | 2.54 | 494.35 | 290.50 | 97,815 | 3.22 Crore | 2,870 |
| 17 Mar, 2025 | 322.00 | 329.65 | 321.20 | 321.20 | 323.20 | 2.00 | 0.62 | 494.35 | 290.50 | 61,115 | 1.99 Crore | 2,660 |
| 13 Mar, 2025 | 330.00 | 340.00 | 319.60 | 321.55 | 321.20 | -8.45 | -2.56 | 494.35 | 290.50 | 84,934 | 2.79 Crore | 2,741 |
| 12 Mar, 2025 | 342.95 | 344.90 | 326.55 | 327.00 | 329.65 | -6.25 | -1.86 | 494.35 | 290.50 | 69,699 | 2.32 Crore | 2,602 |
| 11 Mar, 2025 | 335.00 | 339.00 | 326.55 | 335.00 | 335.90 | 0.50 | 0.15 | 494.35 | 290.50 | 77,329 | 2.58 Crore | 2,387 |
| 10 Mar, 2025 | 349.45 | 351.20 | 333.00 | 336.95 | 335.40 | -12.20 | -3.51 | 494.35 | 290.50 | 87,049 | 2.98 Crore | 2,745 |
| 07 Mar, 2025 | 344.65 | 356.80 | 339.95 | 349.00 | 347.60 | 3.15 | 0.91 | 494.35 | 290.50 | 102,010 | 3.57 Crore | 3,614 |
| 06 Mar, 2025 | 340.00 | 349.00 | 340.00 | 345.55 | 344.45 | 4.45 | 1.31 | 494.35 | 290.50 | 143,282 | 4.95 Crore | 5,565 |
| 05 Mar, 2025 | 301.55 | 349.95 | 301.55 | 337.50 | 340.00 | 33.25 | 10.84 | 494.35 | 290.50 | 510,201 | 17.21 Crore | 16,478 |
| 04 Mar, 2025 | 299.00 | 313.65 | 291.00 | 309.00 | 306.75 | 4.30 | 1.42 | 494.35 | 290.50 | 201,126 | 6.14 Crore | 6,203 |