Price Data Selection & Download
Nitin Castings Share Price All Time Records & Statistics (Jan 2008 - May 2026)
2537 daily OHLCV records on BSE from Jan. 2008 to May 2026. Compare with NITINCAST fundamental valuation to assess whether the stock is under or overvalued.
Share Price All Time High
₹885.00
July 05, 2024
BSE Exchange
Share Price All Time Low
₹14.05
May 19, 2009
BSE Exchange
Highest Volume Trading Day
26,607
May 24, 2023 • ₹558.75
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
NITINCAST daily open, high, low, close and volume (OHLCV) on BSE — 92 records.
Total Records
92
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹547.00 | ₹585.00 | ₹540.00 | ₹575.00 | 80 |
| 2026-05-26 | ₹548.00 | ₹548.00 | ₹548.00 | ₹548.00 | 28 |
| 2026-05-25 | ₹553.00 | ₹553.00 | ₹550.00 | ₹550.00 | 7 |
| 2026-05-22 | ₹555.00 | ₹555.00 | ₹555.00 | ₹555.00 | 7 |
| 2026-05-21 | ₹525.40 | ₹526.00 | ₹525.00 | ₹525.00 | 147 |
| 2026-05-20 | ₹550.00 | ₹550.00 | ₹525.00 | ₹525.00 | 9 |
| 2026-05-19 | ₹550.00 | ₹550.00 | ₹548.80 | ₹550.00 | 81 |
| 2026-05-14 | ₹560.00 | ₹560.00 | ₹560.00 | ₹560.00 | 1 |
| 2026-05-13 | ₹506.00 | ₹560.00 | ₹505.30 | ₹550.00 | 224 |
| 2026-05-12 | ₹529.00 | ₹529.00 | ₹529.00 | ₹529.00 | 5 |
| 2026-05-11 | ₹550.00 | ₹550.00 | ₹532.85 | ₹534.20 | 38 |
| 2026-05-08 | ₹567.15 | ₹577.50 | ₹552.00 | ₹552.00 | 238 |
| 2026-05-07 | ₹550.50 | ₹578.50 | ₹550.50 | ₹570.00 | 15 |
| 2026-05-05 | ₹570.00 | ₹584.85 | ₹570.00 | ₹580.05 | 218 |
| 2026-05-04 | ₹576.80 | ₹576.80 | ₹560.00 | ₹575.95 | 86 |
| 2026-04-30 | ₹559.00 | ₹560.00 | ₹559.00 | ₹560.00 | 25 |
| 2026-04-28 | ₹579.95 | ₹579.95 | ₹550.00 | ₹559.55 | 315 |
| 2026-04-27 | ₹550.00 | ₹580.00 | ₹550.00 | ₹580.00 | 4 |
| 2026-04-24 | ₹547.00 | ₹547.00 | ₹547.00 | ₹547.00 | 1 |
| 2026-04-23 | ₹555.00 | ₹579.90 | ₹550.00 | ₹579.90 | 97 |
| 2026-04-21 | ₹568.00 | ₹584.85 | ₹565.60 | ₹584.85 | 41 |
| 2026-04-20 | ₹545.00 | ₹576.95 | ₹545.00 | ₹576.95 | 4 |
| 2026-04-17 | ₹567.00 | ₹576.95 | ₹567.00 | ₹576.95 | 13 |
| 2026-04-16 | ₹555.50 | ₹575.00 | ₹540.00 | ₹575.00 | 134 |
| 2026-04-15 | ₹551.15 | ₹555.30 | ₹551.15 | ₹555.30 | 2 |
| 2026-04-10 | ₹578.00 | ₹578.00 | ₹576.80 | ₹577.00 | 46 |
| 2026-04-09 | ₹561.00 | ₹578.85 | ₹560.05 | ₹578.85 | 11 |
| 2026-04-08 | ₹578.90 | ₹578.90 | ₹578.90 | ₹578.90 | 2 |
| 2026-04-07 | ₹540.20 | ₹578.95 | ₹540.20 | ₹578.95 | 41 |
| 2026-04-06 | ₹548.10 | ₹568.35 | ₹545.00 | ₹567.95 | 44 |
| 2026-04-02 | ₹551.10 | ₹578.65 | ₹551.10 | ₹568.35 | 33 |
| 2026-04-01 | ₹575.00 | ₹578.85 | ₹565.00 | ₹578.85 | 23 |
| 2026-03-30 | ₹555.00 | ₹579.95 | ₹551.00 | ₹574.95 | 11 |
| 2026-03-27 | ₹572.80 | ₹585.00 | ₹552.10 | ₹578.65 | 77 |
| 2026-03-25 | ₹544.95 | ₹589.80 | ₹544.95 | ₹572.75 | 465 |
| 2026-03-24 | ₹559.45 | ₹563.00 | ₹555.10 | ₹561.95 | 1,018 |
| 2026-03-23 | ₹559.95 | ₹565.00 | ₹547.05 | ₹559.45 | 638 |
| 2026-03-20 | ₹541.95 | ₹565.80 | ₹525.00 | ₹562.70 | 3,365 |
| 2026-03-19 | ₹535.00 | ₹555.00 | ₹527.20 | ₹550.00 | 998 |
| 2026-03-18 | ₹500.05 | ₹548.00 | ₹500.00 | ₹546.60 | 810 |
| 2026-03-17 | ₹480.50 | ₹514.00 | ₹480.50 | ₹500.10 | 92 |
| 2026-03-16 | ₹511.00 | ₹545.00 | ₹511.00 | ₹514.55 | 510 |
| 2026-03-13 | ₹548.00 | ₹558.00 | ₹525.40 | ₹528.60 | 114 |
| 2026-03-12 | ₹530.00 | ₹558.00 | ₹521.05 | ₹546.50 | 1,508 |
| 2026-03-11 | ₹534.25 | ₹558.00 | ₹502.20 | ₹518.65 | 336 |
| 2026-03-10 | ₹554.95 | ₹559.70 | ₹520.10 | ₹534.25 | 817 |
| 2026-03-09 | ₹539.85 | ₹557.95 | ₹513.15 | ₹550.20 | 616 |
| 2026-03-06 | ₹525.00 | ₹549.00 | ₹521.00 | ₹544.80 | 357 |
| 2026-03-05 | ₹532.00 | ₹560.00 | ₹520.05 | ₹522.80 | 241 |
| 2026-03-04 | ₹542.50 | ₹564.00 | ₹512.10 | ₹544.65 | 993 |
| 2026-03-02 | ₹512.00 | ₹597.00 | ₹472.05 | ₹547.45 | 814 |
| 2026-02-27 | ₹528.60 | ₹539.00 | ₹511.00 | ₹527.35 | 480 |
| 2026-02-26 | ₹481.00 | ₹544.00 | ₹481.00 | ₹528.60 | 1,576 |
| 2026-02-25 | ₹480.50 | ₹527.00 | ₹480.50 | ₹505.20 | 857 |
| 2026-02-24 | ₹505.00 | ₹544.90 | ₹505.00 | ₹507.80 | 286 |
| 2026-02-23 | ₹501.65 | ₹570.00 | ₹501.65 | ₹505.90 | 506 |
| 2026-02-20 | ₹570.00 | ₹570.00 | ₹483.00 | ₹501.65 | 1,323 |
| 2026-02-19 | ₹566.10 | ₹604.95 | ₹549.20 | ₹575.65 | 649 |
| 2026-02-18 | ₹580.00 | ₹595.00 | ₹550.05 | ₹593.65 | 292 |
| 2026-02-17 | ₹597.05 | ₹619.85 | ₹576.00 | ₹579.55 | 311 |
| 2026-02-16 | ₹594.25 | ₹609.95 | ₹594.00 | ₹594.35 | 110 |
| 2026-02-13 | ₹585.00 | ₹599.00 | ₹582.00 | ₹594.25 | 465 |
| 2026-02-12 | ₹585.15 | ₹650.00 | ₹575.00 | ₹581.95 | 712 |
| 2026-02-11 | ₹608.90 | ₹615.00 | ₹581.00 | ₹587.55 | 900 |
| 2026-02-10 | ₹565.00 | ₹600.00 | ₹555.00 | ₹595.00 | 1,583 |
| 2026-02-09 | ₹557.20 | ₹600.00 | ₹557.20 | ₹584.00 | 145 |
| 2026-02-06 | ₹555.00 | ₹567.80 | ₹540.00 | ₹559.95 | 481 |
| 2026-02-05 | ₹553.00 | ₹555.00 | ₹533.05 | ₹554.00 | 63 |
| 2026-02-04 | ₹531.00 | ₹554.95 | ₹531.00 | ₹553.40 | 335 |
| 2026-02-03 | ₹554.95 | ₹569.00 | ₹504.00 | ₹527.30 | 1,273 |
| 2026-02-02 | ₹550.00 | ₹550.00 | ₹530.10 | ₹543.95 | 250 |
| 2026-02-01 | ₹525.05 | ₹555.00 | ₹525.00 | ₹538.25 | 124 |
| 2026-01-30 | ₹505.20 | ₹524.90 | ₹500.00 | ₹520.85 | 371 |
| 2026-01-29 | ₹526.10 | ₹557.00 | ₹480.10 | ₹505.15 | 922 |
| 2026-01-28 | ₹537.20 | ₹537.20 | ₹513.00 | ₹531.20 | 610 |
| 2026-01-27 | ₹546.00 | ₹547.70 | ₹529.20 | ₹537.20 | 436 |
| 2026-01-23 | ₹539.50 | ₹575.00 | ₹525.10 | ₹553.15 | 1,566 |
| 2026-01-22 | ₹507.45 | ₹547.95 | ₹507.45 | ₹531.65 | 843 |
| 2026-01-21 | ₹500.00 | ₹525.00 | ₹482.00 | ₹507.15 | 1,766 |
| 2026-01-20 | ₹462.00 | ₹507.75 | ₹462.00 | ₹484.10 | 1,045 |
| 2026-01-19 | ₹435.30 | ₹518.00 | ₹435.30 | ₹469.85 | 832 |
| 2026-01-16 | ₹483.00 | ₹483.00 | ₹450.00 | ₹461.35 | 143 |
| 2026-01-14 | ₹440.00 | ₹487.00 | ₹432.00 | ₹444.15 | 213 |
| 2026-01-13 | ₹459.25 | ₹459.25 | ₹445.00 | ₹450.50 | 51 |
| 2026-01-12 | ₹464.00 | ₹464.00 | ₹459.25 | ₹459.25 | 37 |
| 2026-01-09 | ₹485.00 | ₹488.95 | ₹455.00 | ₹463.90 | 480 |
| 2026-01-08 | ₹475.20 | ₹495.00 | ₹470.00 | ₹485.00 | 247 |
| 2026-01-07 | ₹487.50 | ₹487.50 | ₹475.00 | ₹475.20 | 5 |
| 2026-01-06 | ₹490.00 | ₹490.00 | ₹465.00 | ₹480.00 | 119 |
| 2026-01-05 | ₹487.20 | ₹515.00 | ₹467.50 | ₹485.70 | 730 |
| 2026-01-02 | ₹510.00 | ₹510.00 | ₹486.10 | ₹487.10 | 123 |
| 2026-01-01 | ₹520.00 | ₹520.00 | ₹500.00 | ₹500.00 | 3 |
Nitin Castings Share Price Performance Analysis (Jan 2008 - May 2026)
NITINCAST price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+15.00%
₹500.00 → ₹575.00
Year to Date
Price Volatility
6.83%
Low Volatility
Year to Date
Average Daily Volume
425
Year to Date Average
BSE Exchange
Nitin Castings Share Price History – Frequently Asked Questions
Common questions about NITINCAST historical data and records. Explore NITINCAST fundamental worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Nitin Castings (NITINCAST)?
The all-time high share price of Nitin Castings was ₹885.0 recorded on July 05, 2024 on the BSE exchange.
What is the all-time low share price of Nitin Castings (NITINCAST)?
The all-time low share price of Nitin Castings was ₹14.05 recorded on May 19, 2009 on the BSE exchange.
How can I download NITINCAST historical share price data?
You can download Nitin Castings 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 NITINCAST shares?
The highest trading volume day for Nitin Castings was 26,607 shares traded on May 24, 2023 on the BSE exchange, with share price at ₹558.75.