Nitco Share Price All Time Records & Statistics (Mar 2006 - Mar 2026)
Comprehensive analysis of NITCO historical performance from NSE exchange
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
Price Data Selection & Download
You're viewing historical share price data for Nitco (NITCO) — perfect for tracking entries in your digital trading journal or logbook.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Share Price History Data (Mar 2006 - Mar 2026)
Total Records
60
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - Mar 2026)
Performance metrics for the selected Year to Date period on NSE exchange
Period Price Change
-13.15%
₹101.16 → ₹87.86
Year to Date
Price Volatility
9.62%
Low Volatility
Year to Date
Average Daily Volume
701,417
Year to Date Average
NSE Exchange
Related Pages for Nitco
Additional stock information and data for NITCO
Nitco Share Price History – Frequently Asked Questions
Common questions about NITCO historical data and records
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.