Nitin Spinners Ltd

NISP
🏛️ india →
325.80
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 267.60 267.60 258.10 260.40 0.1M
2021-12-30 253.60 264.10 252.10 260.45 0.1M
2021-12-29 263.90 265.00 254.00 258.55 0.1M
2021-12-28 252.00 260.00 251.00 258.45 0.2M
2021-12-27 235.00 249.75 235.00 247.80 0.1M
2021-12-24 242.00 243.00 236.25 237.90 0.0M
2021-12-23 241.00 244.90 239.25 241.60 0.0M
2021-12-22 237.45 241.00 230.05 240.50 0.1M
2021-12-21 227.05 239.00 227.05 233.50 0.0M
2021-12-20 231.00 240.65 228.65 229.75 0.1M
2021-12-17 251.70 251.70 239.00 240.65 0.1M
2021-12-16 251.90 253.50 246.00 249.95 0.1M
2021-12-15 251.00 255.00 243.00 246.60 0.1M
2021-12-14 249.90 257.00 247.00 251.50 0.1M
2021-12-13 248.20 259.70 242.05 251.70 0.3M
2021-12-10 248.55 250.00 244.00 246.45 0.1M
2021-12-09 248.60 253.50 244.90 248.70 0.1M
2021-12-08 256.85 256.85 247.00 247.75 0.1M
2021-12-07 237.00 253.00 237.00 249.30 0.2M
2021-12-06 243.95 245.90 235.15 236.20 0.1M
2021-12-03 242.75 247.95 238.90 243.85 0.2M
2021-12-02 241.80 249.90 236.70 240.35 0.2M
2021-12-01 235.95 244.10 235.50 242.55 0.2M
2021-11-30 226.55 249.20 220.00 235.45 0.3M
2021-11-29 240.60 240.60 221.30 226.55 0.2M
2021-11-26 248.00 253.45 239.90 240.60 0.2M
2021-11-25 255.70 258.50 250.35 252.50 0.1M
2021-11-24 254.70 264.65 251.50 254.30 0.2M
2021-11-23 246.00 254.55 240.00 252.05 0.2M
2021-11-22 255.05 258.95 246.10 247.60 0.3M
2021-11-18 275.00 275.00 256.75 259.05 0.3M
2021-11-17 264.80 270.95 262.40 270.25 0.7M
2021-11-16 245.80 258.05 245.80 258.05 0.2M
2021-11-15 257.00 261.90 240.00 245.80 0.4M
2021-11-12 262.00 271.20 250.65 252.10 0.3M
2021-11-11 274.95 274.95 258.50 260.35 0.4M
2021-11-10 294.00 294.45 267.10 270.90 0.9M
2021-11-09 268.20 281.15 255.00 281.15 1.7M
2021-11-08 268.00 270.90 264.00 267.80 0.4M
2021-11-04 263.00 264.00 257.10 260.55 0.1M
2021-11-03 259.95 263.00 253.00 256.45 0.2M
2021-11-02 244.10 251.45 243.10 251.45 0.3M
2021-11-01 233.00 239.50 228.15 239.50 0.2M
2021-10-29 228.80 232.50 220.20 228.10 0.1M
2021-10-28 233.00 236.00 225.00 227.75 0.2M
2021-10-27 219.75 228.30 218.00 228.30 0.1M
2021-10-26 213.00 220.00 212.70 217.45 0.1M
2021-10-25 218.00 220.00 209.05 211.45 0.1M
2021-10-22 222.00 227.00 216.00 217.95 0.1M
2021-10-21 230.00 232.00 220.05 221.95 0.1M
2021-10-20 229.00 237.50 220.00 227.10 0.2M
2021-10-19 240.85 240.85 226.00 229.60 0.3M
2021-10-18 222.50 229.40 221.00 229.40 0.2M
2021-10-14 223.00 223.00 216.50 218.50 0.1M
2021-10-13 221.05 228.90 220.95 222.20 0.1M
2021-10-12 222.55 226.00 217.00 220.85 0.1M
2021-10-11 220.85 225.30 216.00 222.55 0.1M
2021-10-08 224.20 229.00 219.90 220.85 0.1M
2021-10-07 226.00 230.00 223.10 224.05 0.1M
2021-10-06 225.00 229.10 218.25 221.15 0.3M
2021-10-05 212.05 222.65 208.10 220.60 0.2M
2021-10-04 212.05 214.95 201.45 212.05 0.1M
2021-10-01 212.00 213.80 208.15 212.05 0.1M
2021-09-30 210.90 215.40 208.00 212.30 0.1M
2021-09-29 209.95 209.95 205.00 208.40 0.1M
2021-09-28 212.90 216.00 205.20 208.40 0.2M
2021-09-27 201.00 206.35 199.00 206.35 0.1M
2021-09-24 201.25 203.90 195.00 196.55 0.1M
2021-09-23 200.20 205.00 199.50 200.95 0.1M
2021-09-22 195.00 200.75 195.00 199.80 0.1M
2021-09-21 194.40 196.80 185.90 194.85 0.2M
2021-09-20 196.35 201.85 194.60 195.65 0.3M
2021-09-17 212.00 213.95 201.00 204.80 0.2M
2021-09-16 214.00 216.95 210.00 210.55 0.1M
2021-09-15 215.00 218.20 210.05 213.15 0.1M
2021-09-14 226.80 227.35 216.00 218.20 0.1M
2021-09-13 224.90 229.50 221.00 222.15 0.1M
2021-09-09 232.50 232.50 219.65 220.60 0.2M
2021-09-08 224.00 225.80 218.00 225.80 0.3M
2021-09-07 219.95 222.50 213.10 216.55 0.1M
2021-09-06 220.00 220.00 213.05 217.60 0.1M
2021-09-03 216.95 221.00 212.70 216.70 0.2M
2021-09-02 203.90 213.45 198.00 212.35 0.2M
2021-09-01 205.00 208.00 197.80 203.30 0.1M
2021-08-31 212.90 212.90 201.00 204.40 0.1M
2021-08-30 204.25 213.00 204.25 207.50 0.1M
2021-08-27 200.15 207.90 196.10 203.20 0.2M
2021-08-26 214.00 214.00 204.00 204.85 0.1M
2021-08-25 207.75 214.80 206.00 212.75 0.2M
2021-08-24 185.75 204.60 185.20 204.60 0.4M
2021-08-23 213.50 213.50 194.90 194.90 0.4M
2021-08-20 211.70 213.00 204.35 205.15 0.2M
2021-08-18 222.90 222.90 212.00 215.10 0.3M
2021-08-17 215.90 217.95 208.00 213.20 0.2M
2021-08-16 229.90 231.30 212.00 215.90 0.2M
2021-08-13 222.00 223.05 219.60 223.05 0.1M
2021-08-12 194.00 212.45 194.00 212.45 0.2M
2021-08-11 202.35 202.35 202.35 202.35 0.2M
2021-08-10 223.50 224.90 213.00 213.00 0.2M
2021-08-09 234.85 238.50 223.15 224.20 0.4M
2021-08-06 240.00 240.40 221.00 234.85 0.5M
2021-08-05 243.00 244.10 231.00 231.00 0.4M
2021-08-04 236.90 261.80 236.90 243.15 0.7M
2021-08-03 279.75 295.00 244.05 249.35 5.3M
2021-08-02 247.00 269.90 246.95 269.90 1.4M
2021-07-30 238.95 252.00 238.95 245.40 1.3M
2021-07-29 224.00 241.60 224.00 239.65 1.2M
2021-07-28 216.80 224.30 198.85 221.65 1.1M
2021-07-27 206.50 214.95 206.50 213.30 0.7M
2021-07-26 192.10 209.00 192.10 204.80 1.1M
2021-07-23 195.45 197.50 190.60 194.30 0.5M
2021-07-22 184.65 197.50 184.00 193.25 1.3M
2021-07-20 183.70 187.55 176.00 180.95 0.8M
2021-07-19 177.80 189.60 174.50 183.55 1.3M
2021-07-16 167.90 183.45 167.90 180.25 3.1M
2021-07-15 165.00 168.35 163.15 164.80 0.8M
2021-07-14 159.70 164.50 156.60 162.40 1.3M
2021-07-13 157.30 160.00 153.55 156.55 0.6M
2021-07-12 153.30 160.00 151.60 155.85 1.0M
2021-07-09 151.95 155.00 149.70 151.80 0.6M
2021-07-08 146.80 155.00 145.65 150.90 1.3M
2021-07-07 144.00 148.00 143.00 144.75 0.2M
2021-07-06 150.00 150.20 142.25 144.35 0.3M
2021-07-05 146.30 150.00 143.25 146.80 0.5M
2021-07-02 148.30 148.60 142.00 144.30 0.3M
2021-07-01 149.35 151.80 146.25 147.00 0.6M
2021-06-30 142.00 150.50 142.00 146.25 0.9M
2021-06-29 141.40 144.20 138.00 142.25 0.4M
2021-06-28 137.95 146.75 137.80 140.95 1.1M
2021-06-25 130.30 142.30 127.25 136.80 1.6M
2021-06-24 131.75 133.55 127.20 129.45 0.5M
2021-06-23 123.85 132.50 122.40 128.90 1.1M
2021-06-22 121.80 125.85 120.50 121.80 0.3M
2021-06-21 119.95 122.10 117.40 121.50 0.2M
2021-06-18 124.60 125.10 117.15 121.05 0.3M
2021-06-17 124.85 127.00 122.50 123.05 0.2M
2021-06-16 125.50 128.65 125.45 126.15 0.3M
2021-06-15 126.00 130.00 124.60 125.40 0.7M
2021-06-14 125.00 126.00 120.60 125.65 0.4M
2021-06-11 125.10 128.90 123.25 124.10 0.6M
2021-06-10 121.95 125.70 121.90 123.15 0.2M
2021-06-09 120.85 129.90 119.00 120.90 1.5M
2021-06-08 118.85 122.90 116.25 119.85 0.3M
2021-06-07 117.80 121.00 115.35 117.30 0.2M
2021-06-04 122.00 123.00 114.50 116.55 0.3M
2021-06-03 122.70 124.00 120.50 121.25 0.2M
2021-06-02 119.95 124.10 117.50 120.95 0.3M
2021-06-01 124.90 124.90 117.50 117.85 0.2M
2021-05-31 122.50 125.00 120.00 121.95 0.6M
2021-05-28 120.45 120.85 117.00 118.85 0.2M
2021-05-27 116.25 121.15 114.50 119.00 0.4M
2021-05-26 114.45 118.45 113.25 116.25 0.3M
2021-05-25 117.05 117.05 112.10 113.10 0.2M
2021-05-24 117.00 120.50 114.10 114.75 0.2M
2021-05-21 121.00 121.40 116.00 116.75 0.2M
2021-05-20 120.70 124.00 117.30 119.75 0.4M
2021-05-19 118.60 122.90 115.80 119.65 0.7M
2021-05-18 114.90 123.60 114.00 119.15 1.6M
2021-05-17 100.10 114.00 100.10 112.35 2.0M
2021-05-14 103.80 105.80 96.25 98.80 0.6M
2021-05-12 106.95 107.90 102.00 103.85 0.7M
2021-05-11 102.90 108.15 102.60 106.65 0.9M
2021-05-10 113.00 114.00 103.75 104.25 3.4M
2021-05-07 99.90 106.00 99.50 102.80 1.6M
2021-05-06 100.80 104.75 97.00 98.50 2.8M
2021-05-05 93.40 100.80 91.00 97.40 0.9M
2021-05-04 88.95 99.90 88.75 91.90 1.4M
2021-05-03 87.85 89.75 84.60 87.90 0.3M
2021-04-30 85.00 88.95 84.55 87.85 0.1M
2021-04-29 85.10 88.00 84.10 86.25 0.1M
2021-04-28 88.85 90.90 86.60 87.50 0.1M
2021-04-27 83.45 90.85 83.45 88.85 0.3M
2021-04-26 82.00 84.00 80.25 83.45 0.2M
2021-04-23 81.55 81.80 78.85 80.80 0.1M
2021-04-22 78.70 80.70 77.00 79.65 0.1M
2021-04-20 79.75 81.60 78.30 78.70 0.1M
2021-04-19 80.05 81.45 78.80 79.75 0.1M
2021-04-16 82.50 84.70 81.40 81.85 0.2M
2021-04-15 84.30 84.30 80.50 81.45 0.1M
2021-04-13 81.00 86.55 81.00 85.05 0.2M
2021-04-12 89.00 89.65 80.00 81.45 0.1M
2021-04-09 88.80 89.15 84.65 88.45 0.1M
2021-04-08 91.50 91.95 87.00 87.70 0.2M
2021-04-07 85.75 86.00 84.00 84.80 0.0M
2021-04-06 84.15 84.70 83.50 84.10 0.0M
2021-04-05 84.70 84.70 81.30 84.10 0.1M
2021-04-01 80.80 86.00 80.80 84.70 0.1M
2021-03-31 81.25 82.00 80.15 80.75 0.0M
2021-03-30 82.40 82.90 80.20 81.35 0.0M
2021-03-26 83.60 84.40 81.70 82.05 0.0M
2021-03-25 81.60 84.55 81.50 83.65 0.1M
2021-03-24 81.15 84.45 81.15 83.70 0.1M
2021-03-23 82.25 86.50 81.60 81.90 0.2M
2021-03-22 83.70 87.00 82.00 82.65 0.1M
2021-03-19 86.20 86.20 80.10 84.05 0.1M
2021-03-18 86.50 88.00 81.10 81.80 0.1M
2021-03-17 90.45 91.20 85.70 86.40 0.1M
2021-03-16 87.90 90.55 87.00 88.45 0.7M
2021-03-15 85.95 89.20 81.75 87.90 0.2M
2021-03-12 88.20 88.20 83.50 84.00 0.1M
2021-03-10 86.05 86.95 83.10 85.05 0.0M
2021-03-09 89.90 90.30 85.05 85.50 0.1M
2021-03-08 85.00 93.20 83.00 88.45 0.2M
2021-03-05 87.35 89.70 84.50 85.70 0.2M
2021-03-04 80.10 88.05 78.95 87.10 0.4M
2021-03-03 80.70 82.50 79.10 80.05 0.1M
2021-03-02 79.45 81.85 78.00 78.55 0.3M
2021-03-01 79.10 82.65 78.00 79.20 0.3M
2021-02-26 79.50 80.60 77.10 79.15 0.1M
2021-02-25 82.00 82.00 79.00 80.40 0.2M
2021-02-24 83.00 84.50 80.15 80.40 0.0M
2021-02-23 80.15 84.00 80.00 82.45 0.0M
2021-02-22 81.90 81.90 79.00 80.05 0.1M
2021-02-19 82.55 83.85 80.00 80.50 0.1M
2021-02-18 80.60 82.95 79.60 82.55 0.2M
2021-02-17 79.00 81.00 78.05 80.60 0.4M
2021-02-16 80.40 82.15 78.05 79.75 0.1M
2021-02-15 83.90 85.00 80.00 80.95 0.3M
2021-02-12 74.75 78.35 74.30 78.35 0.1M
2021-02-11 72.00 72.75 69.75 71.25 0.1M
2021-02-10 74.55 75.80 70.50 71.60 0.1M
2021-02-09 76.80 76.80 73.50 74.05 0.1M
2021-02-08 78.70 78.70 74.85 75.05 0.1M
2021-02-05 76.40 78.85 75.50 76.35 0.1M
2021-02-04 77.00 78.60 74.10 74.90 0.1M
2021-02-03 78.95 79.00 77.15 77.25 0.1M
2021-02-02 79.50 79.50 77.50 77.90 0.1M
2021-02-01 83.00 83.00 76.10 79.80 0.1M
2021-01-29 78.95 80.05 77.05 80.00 0.2M
2021-01-28 74.05 79.90 74.00 76.25 0.3M
2021-01-27 77.50 79.50 75.50 76.50 0.1M
2021-01-25 81.65 83.00 78.50 79.40 0.0M
2021-01-22 81.85 81.85 78.00 79.75 0.0M
2021-01-21 80.00 81.80 79.10 81.00 0.0M
2021-01-20 80.60 81.80 78.15 80.80 0.0M
2021-01-19 73.65 78.95 73.65 78.95 0.0M
2021-01-18 74.65 77.90 74.65 75.20 0.2M
2021-01-15 78.40 79.60 76.10 78.00 0.0M
2021-01-14 82.35 83.95 78.30 78.95 0.3M
2021-01-13 87.00 87.00 82.35 82.40 0.1M
2021-01-12 87.50 87.50 84.20 86.65 0.1M
2021-01-11 96.15 96.30 87.20 88.35 0.1M
2021-01-08 89.00 91.75 89.00 91.75 0.1M
2021-01-07 85.00 87.40 85.00 87.40 0.1M
2021-01-06 82.60 83.25 79.00 83.25 0.2M
2021-01-05 75.65 79.30 75.60 79.30 0.1M
2021-01-04 71.05 75.60 71.05 75.55 0.1M
2021-01-01 71.00 72.40 69.60 72.00 0.0M