Price Data Selection & Download
Nitco Share Price All Time Records & Statistics (Mar 2006 - May 2026)
4976 daily OHLCV records on NSE from March 2006 to May 2026. Examine NITCO quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹360.00
November 05, 2007
NSE Exchange
Share Price All Time Low
₹10.75
March 25, 2020
NSE Exchange
Highest Volume Trading Day
21,555,723
March 21, 2006 • ₹183.25
NSE Exchange
Share Price History Data (Mar 2006 - May 2026)
NITCO daily open, high, low, close and volume (OHLCV) on NSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹96.95 | ₹102.50 | ₹95.11 | ₹98.35 | 872,590 |
| 2026-05-27 | ₹95.87 | ₹97.00 | ₹94.24 | ₹94.97 | 227,682 |
| 2026-05-26 | ₹97.49 | ₹97.98 | ₹94.51 | ₹95.01 | 257,728 |
| 2026-05-25 | ₹97.90 | ₹99.35 | ₹96.00 | ₹96.63 | 285,048 |
| 2026-05-22 | ₹98.50 | ₹98.50 | ₹95.72 | ₹96.27 | 182,432 |
| 2026-05-21 | ₹97.91 | ₹99.79 | ₹96.49 | ₹97.18 | 369,967 |
| 2026-05-20 | ₹97.33 | ₹97.68 | ₹95.02 | ₹95.88 | 369,831 |
| 2026-05-19 | ₹99.80 | ₹101.99 | ₹97.18 | ₹97.73 | 430,772 |
| 2026-05-18 | ₹94.01 | ₹99.99 | ₹92.00 | ₹98.72 | 841,925 |
| 2026-05-15 | ₹101.99 | ₹101.99 | ₹95.15 | ₹96.23 | 365,116 |
| 2026-05-14 | ₹102.13 | ₹102.68 | ₹95.40 | ₹99.72 | 1,026,917 |
| 2026-05-13 | ₹100.00 | ₹104.00 | ₹97.50 | ₹102.13 | 773,474 |
| 2026-05-12 | ₹105.00 | ₹105.00 | ₹96.55 | ₹98.21 | 1,119,369 |
| 2026-05-11 | ₹107.60 | ₹110.05 | ₹103.80 | ₹105.28 | 1,289,475 |
| 2026-05-08 | ₹102.60 | ₹109.00 | ₹102.60 | ₹107.52 | 1,969,228 |
| 2026-05-07 | ₹106.00 | ₹110.00 | ₹100.33 | ₹101.74 | 4,942,002 |
| 2026-05-06 | ₹96.40 | ₹101.90 | ₹94.80 | ₹100.94 | 3,149,937 |
| 2026-05-05 | ₹92.00 | ₹96.67 | ₹91.55 | ₹95.48 | 2,523,371 |
| 2026-05-04 | ₹88.50 | ₹91.75 | ₹87.00 | ₹91.16 | 491,129 |
| 2026-04-30 | ₹89.00 | ₹90.49 | ₹87.60 | ₹88.27 | 227,545 |
| 2026-04-29 | ₹85.80 | ₹92.20 | ₹85.80 | ₹88.51 | 918,838 |
| 2026-04-28 | ₹87.10 | ₹88.78 | ₹85.33 | ₹86.05 | 490,901 |
| 2026-04-27 | ₹89.21 | ₹90.99 | ₹87.00 | ₹87.41 | 378,633 |
| 2026-04-24 | ₹91.50 | ₹92.70 | ₹87.60 | ₹87.93 | 293,034 |
| 2026-04-23 | ₹91.14 | ₹92.79 | ₹90.51 | ₹90.83 | 239,516 |
| 2026-04-22 | ₹92.00 | ₹92.00 | ₹90.65 | ₹91.14 | 198,617 |
| 2026-04-21 | ₹91.95 | ₹94.36 | ₹90.76 | ₹91.37 | 333,402 |
| 2026-04-20 | ₹90.60 | ₹93.50 | ₹88.44 | ₹91.62 | 650,513 |
| 2026-04-17 | ₹90.99 | ₹91.89 | ₹88.82 | ₹90.65 | 371,706 |
| 2026-04-16 | ₹90.01 | ₹91.50 | ₹87.38 | ₹90.07 | 423,767 |
| 2026-04-15 | ₹90.95 | ₹92.00 | ₹89.00 | ₹89.88 | 2,376,913 |
| 2026-04-13 | ₹84.00 | ₹93.50 | ₹83.20 | ₹89.15 | 4,100,110 |
| 2026-04-10 | ₹82.90 | ₹86.76 | ₹82.35 | ₹85.70 | 1,129,457 |
| 2026-04-09 | ₹86.01 | ₹86.99 | ₹81.70 | ₹82.35 | 456,584 |
| 2026-04-08 | ₹88.10 | ₹89.40 | ₹85.95 | ₹86.73 | 1,376,003 |
| 2026-04-07 | ₹88.10 | ₹88.72 | ₹85.65 | ₹86.40 | 322,630 |
| 2026-04-06 | ₹85.00 | ₹89.70 | ₹82.80 | ₹88.79 | 912,764 |
| 2026-04-02 | ₹84.00 | ₹87.40 | ₹81.97 | ₹85.42 | 328,908 |
| 2026-04-01 | ₹90.49 | ₹90.88 | ₹84.71 | ₹87.11 | 589,923 |
| 2026-03-30 | ₹87.00 | ₹90.15 | ₹83.25 | ₹87.86 | 2,009,684 |
| 2026-03-27 | ₹85.71 | ₹90.36 | ₹81.25 | ₹88.46 | 1,575,221 |
| 2026-03-25 | ₹82.52 | ₹88.83 | ₹82.52 | ₹84.93 | 888,821 |
| 2026-03-24 | ₹79.99 | ₹83.93 | ₹79.03 | ₹82.41 | 944,300 |
| 2026-03-23 | ₹80.16 | ₹84.63 | ₹74.31 | ₹76.24 | 951,020 |
| 2026-03-20 | ₹81.35 | ₹82.89 | ₹80.42 | ₹81.38 | 537,868 |
| 2026-03-19 | ₹77.01 | ₹85.92 | ₹76.71 | ₹81.30 | 2,615,785 |
| 2026-03-18 | ₹72.01 | ₹81.70 | ₹72.01 | ₹79.38 | 3,212,028 |
| 2026-03-17 | ₹67.53 | ₹72.95 | ₹66.16 | ₹72.65 | 1,033,952 |
| 2026-03-16 | ₹65.28 | ₹69.12 | ₹64.31 | ₹66.99 | 489,519 |
| 2026-03-13 | ₹68.02 | ₹68.02 | ₹64.00 | ₹64.95 | 748,865 |
| 2026-03-12 | ₹68.74 | ₹69.94 | ₹66.24 | ₹67.48 | 264,129 |
| 2026-03-11 | ₹69.05 | ₹71.99 | ₹68.20 | ₹68.89 | 203,301 |
| 2026-03-10 | ₹66.54 | ₹70.00 | ₹66.54 | ₹69.71 | 279,247 |
| 2026-03-09 | ₹69.50 | ₹69.50 | ₹65.30 | ₹65.91 | 398,412 |
| 2026-03-06 | ₹68.99 | ₹71.82 | ₹68.10 | ₹70.53 | 190,641 |
| 2026-03-05 | ₹70.95 | ₹70.99 | ₹66.99 | ₹69.98 | 374,620 |
| 2026-03-04 | ₹70.20 | ₹70.20 | ₹67.05 | ₹68.87 | 281,349 |
| 2026-03-02 | ₹72.25 | ₹74.19 | ₹70.01 | ₹71.05 | 172,744 |
| 2026-02-27 | ₹76.52 | ₹77.10 | ₹74.30 | ₹74.77 | 97,549 |
| 2026-02-26 | ₹74.90 | ₹77.76 | ₹74.90 | ₹76.20 | 530,727 |
| 2026-02-25 | ₹77.00 | ₹77.66 | ₹75.05 | ₹75.52 | 97,459 |
| 2026-02-24 | ₹78.49 | ₹80.90 | ₹76.02 | ₹76.84 | 244,164 |
| 2026-02-23 | ₹79.00 | ₹83.00 | ₹77.27 | ₹78.11 | 170,601 |
| 2026-02-20 | ₹76.80 | ₹80.70 | ₹76.14 | ₹78.84 | 185,070 |
| 2026-02-19 | ₹81.70 | ₹81.77 | ₹75.10 | ₹76.59 | 230,923 |
| 2026-02-18 | ₹81.00 | ₹81.45 | ₹79.81 | ₹80.95 | 74,078 |
| 2026-02-17 | ₹81.50 | ₹81.50 | ₹79.81 | ₹80.68 | 81,928 |
| 2026-02-16 | ₹81.70 | ₹81.89 | ₹79.50 | ₹80.20 | 133,930 |
| 2026-02-13 | ₹84.00 | ₹84.00 | ₹80.00 | ₹80.48 | 210,391 |
| 2026-02-12 | ₹84.50 | ₹86.49 | ₹82.43 | ₹84.27 | 213,891 |
| 2026-02-11 | ₹86.98 | ₹86.98 | ₹84.10 | ₹84.91 | 113,349 |
| 2026-02-10 | ₹87.36 | ₹88.00 | ₹84.66 | ₹85.57 | 115,893 |
| 2026-02-09 | ₹83.07 | ₹88.88 | ₹83.07 | ₹86.32 | 208,087 |
| 2026-02-06 | ₹83.95 | ₹84.78 | ₹82.40 | ₹83.06 | 135,377 |
| 2026-02-05 | ₹87.25 | ₹87.59 | ₹82.50 | ₹84.37 | 102,686 |
| 2026-02-04 | ₹85.14 | ₹88.98 | ₹84.40 | ₹86.38 | 227,030 |
| 2026-02-03 | ₹83.90 | ₹86.30 | ₹80.10 | ₹85.69 | 503,375 |
| 2026-02-02 | ₹79.81 | ₹82.40 | ₹76.80 | ₹79.94 | 200,185 |
| 2026-02-01 | ₹81.31 | ₹82.98 | ₹78.42 | ₹79.81 | 199,178 |
| 2026-01-30 | ₹80.60 | ₹84.00 | ₹79.80 | ₹82.99 | 130,167 |
| 2026-01-29 | ₹82.02 | ₹82.50 | ₹79.18 | ₹81.48 | 712,779 |
| 2026-01-28 | ₹79.10 | ₹82.75 | ₹79.10 | ₹82.02 | 258,395 |
| 2026-01-27 | ₹81.47 | ₹84.47 | ₹77.46 | ₹78.22 | 353,929 |
| 2026-01-23 | ₹87.81 | ₹87.81 | ₹78.20 | ₹80.62 | 434,735 |
| 2026-01-22 | ₹79.98 | ₹87.40 | ₹79.98 | ₹86.51 | 494,406 |
| 2026-01-21 | ₹82.81 | ₹82.96 | ₹78.54 | ₹79.50 | 463,072 |
| 2026-01-20 | ₹87.00 | ₹87.00 | ₹81.50 | ₹82.15 | 312,780 |
| 2026-01-19 | ₹89.00 | ₹89.70 | ₹84.50 | ₹87.26 | 275,248 |
| 2026-01-16 | ₹90.10 | ₹92.30 | ₹88.01 | ₹89.24 | 687,470 |
| 2026-01-14 | ₹82.25 | ₹94.90 | ₹82.25 | ₹89.20 | 13,552,321 |
| 2026-01-13 | ₹86.00 | ₹86.29 | ₹82.66 | ₹83.50 | 162,499 |
| 2026-01-12 | ₹86.05 | ₹87.33 | ₹82.66 | ₹85.61 | 349,541 |
| 2026-01-09 | ₹83.50 | ₹86.00 | ₹82.01 | ₹84.78 | 390,681 |
| 2026-01-08 | ₹89.00 | ₹89.51 | ₹83.26 | ₹83.84 | 427,684 |
| 2026-01-07 | ₹92.70 | ₹92.70 | ₹88.11 | ₹89.07 | 433,052 |
| 2026-01-06 | ₹98.30 | ₹99.80 | ₹90.80 | ₹91.72 | 934,805 |
| 2026-01-05 | ₹99.22 | ₹100.35 | ₹97.80 | ₹99.20 | 195,242 |
| 2026-01-02 | ₹101.00 | ₹101.12 | ₹98.50 | ₹99.14 | 122,389 |
| 2026-01-01 | ₹99.50 | ₹101.67 | ₹98.60 | ₹101.16 | 146,463 |
Nitco Share Price Performance Analysis (Mar 2006 - May 2026)
NITCO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-2.78%
₹101.16 → ₹98.35
Year to Date
Price Volatility
10.85%
Low Volatility
Year to Date
Average Daily Volume
804,978
Year to Date Average
NSE Exchange
Nitco Share Price History – Frequently Asked Questions
Common questions about NITCO historical data and records. For live price, key ratios and fundamentals, see Nitco screener.
What is the all-time high share price of Nitco (NITCO)?
The all-time high share price of Nitco was ₹360.0 recorded on November 05, 2007 on the NSE exchange.
What is the all-time low share price of Nitco (NITCO)?
The all-time low share price of Nitco was ₹10.75 recorded on March 25, 2020 on the NSE exchange.
How can I download NITCO historical share price data?
You can download Nitco historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NITCO shares?
The highest trading volume day for Nitco was 21,555,723 shares traded on March 21, 2006 on the NSE exchange, with share price at ₹183.25.