UK markets closed

Nitco Limited (NITCO.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
72.37+1.41 (+1.99%)
At close: 03:15PM IST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202472.3772.3772.3772.3772.3751,242
02 May 202470.9670.9670.9670.9670.9615,581
30 Apr 202469.5769.5769.5769.5769.5716,120
29 Apr 202468.2168.2168.2168.2168.216,425
26 Apr 202466.8866.8866.8866.8866.881,292
25 Apr 202465.5765.5765.5765.5765.572,897
24 Apr 202464.2964.2964.2964.2964.292,860
23 Apr 202463.0363.0363.0363.0363.033,553
22 Apr 202461.8061.8061.8061.8061.801,325
19 Apr 202460.5960.5960.5960.5960.594,405
18 Apr 202459.4159.4159.4159.4159.41106,013
16 Apr 202458.0060.0058.0058.2558.2516,416
15 Apr 202459.0059.3059.0059.0059.0038,637
12 Apr 202459.2060.2559.2060.2060.2024,592
10 Apr 202460.1060.1060.0460.0460.0432,727
09 Apr 202461.2662.0061.2661.2661.2659,332
08 Apr 202462.5562.5562.5162.5162.5132,045
05 Apr 202463.7863.9063.7863.7863.7831,726
04 Apr 202467.0067.8862.5065.0865.0844,756
03 Apr 202460.9064.6560.9064.6564.6572,416
02 Apr 202461.5861.5861.0061.5861.58141,681
01 Apr 202458.6558.6558.6458.6558.6519,307
28 Mar 202452.1455.8650.6055.8655.8628,844
27 Mar 202454.3354.3352.6753.2053.20185,205
26 Mar 202461.2661.2655.4455.4455.44188,702
22 Mar 202458.3558.3558.3558.3558.35255,002
21 Mar 202457.2157.2157.2157.2157.21201,577
20 Mar 202456.0956.0956.0956.0956.092,028
19 Mar 202457.2357.2357.2357.2357.232,050
18 Mar 202458.3958.3958.3958.3958.3912,363
15 Mar 202459.5859.5859.5859.5859.5880,010
14 Mar 202460.7960.7960.7960.7960.79311,812
13 Mar 202462.0362.0362.0362.0362.0338,316
12 Mar 202463.2963.2963.2963.2963.2936,204
11 Mar 202464.5864.5864.5864.5864.5825,796
07 Mar 202465.8965.8965.8965.8965.89375
06 Mar 202467.2367.2367.2367.2367.232,034
05 Mar 202468.6068.6068.6068.6068.6074,854
04 Mar 202470.9670.9670.0070.0070.001,043,351
01 Mar 202466.6068.2166.6068.2168.21574,450
29 Feb 202467.0267.0266.8866.8866.8849,764
28 Feb 202465.6368.2965.6368.2468.24723,285
27 Feb 202466.9666.9666.9566.9666.96385,353
26 Feb 202465.6565.6565.6565.6565.65507,877
23 Feb 202464.3764.3764.3764.3764.3719,397
22 Feb 202463.1163.1163.1163.1163.1188,553
21 Feb 202461.8861.8861.8861.8861.8833,962
20 Feb 202460.6760.6760.6760.6760.6726,518
19 Feb 202459.4959.4959.4959.4959.4950,849
16 Feb 202458.3358.3358.3358.3358.3367,658
15 Feb 202457.1957.1957.1957.1957.1968,044
14 Feb 202456.0756.0756.0756.0756.0760,106
13 Feb 202454.9854.9854.9854.9854.98196,928
12 Feb 202453.9153.9153.9153.9153.91151,112
09 Feb 202452.8652.8651.0552.8652.86591,838
08 Feb 202451.8351.8351.8351.8351.8347,294
07 Feb 202450.8250.8250.8250.8250.8253,920
06 Feb 202449.8349.8349.8349.8349.8358,464
05 Feb 202448.8648.8648.8648.8648.8633,030
02 Feb 202447.9147.9147.9147.9147.9133,561
01 Feb 202446.9846.9846.9846.9846.98107,186
31 Jan 202446.0646.0646.0646.0646.0658,110
30 Jan 202445.1645.1645.1645.1645.1696,947
29 Jan 202444.2844.2844.2844.2844.2820,062
25 Jan 202443.4243.4243.4243.4243.42117,082
24 Jan 202442.5742.5742.5742.5742.57297,461
23 Jan 202441.7441.7441.7441.7441.74122,699
19 Jan 202440.1340.1340.1340.1340.1348,591
18 Jan 2024------
17 Jan 202438.5838.5838.5838.5838.5855,698
16 Jan 202437.8337.8337.8337.8337.83249,160
15 Jan 202437.0937.0937.0937.0937.09359,832
12 Jan 202436.3736.3736.3736.3736.37150,599
11 Jan 202435.6635.6635.6635.6635.6659,883
10 Jan 202434.9734.9734.9734.9734.9755,007
09 Jan 202434.2934.2934.2934.2934.29104,772
08 Jan 202433.6233.6233.6233.6233.6253,217
05 Jan 202432.9732.9732.5032.9732.9783,332
04 Jan 202431.7032.3331.7032.3332.3344,628
03 Jan 202431.7531.7831.2131.7031.7023,579
02 Jan 202430.8131.8030.8131.2031.2033,913
01 Jan 202431.7031.7031.2031.3531.3534,534
29 Dec 202331.8131.8131.8131.8131.818,930
28 Dec 202332.4532.4532.4532.4532.4561,703
27 Dec 202333.6034.0033.1133.1133.1188,957
26 Dec 202333.3733.3733.3733.3733.37119,774
22 Dec 202331.7931.7931.7931.7931.7998,257
21 Dec 202328.8530.2828.5630.2830.2826,481
20 Dec 202331.3831.3828.5528.8428.84158,323
19 Dec 202329.0829.9129.0829.9129.9194,481
18 Dec 202327.1428.4927.1428.4928.49283,392
15 Dec 202328.7028.7026.9827.1427.14117,841
14 Dec 202328.6028.8027.6028.4028.4037,569
13 Dec 202328.1528.9928.1528.5228.5229,466
12 Dec 202328.8029.6728.4028.4128.41122,680
11 Dec 202328.0629.5028.0628.2728.27147,418
08 Dec 202328.4029.0028.1028.4428.4473,646
07 Dec 202329.8529.9528.4028.5228.5291,730
06 Dec 202329.1129.9628.3029.8329.8385,414
05 Dec 202329.6330.0028.5028.5428.5446,019
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...