Price Data Selection & Download
Nitin Spinners Share Price All Time Records & Statistics (Feb 2006 - May 2026)
5006 daily OHLCV records on NSE from Feb. 2006 to May 2026. Explore NITINSPIN Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹544.95
May 13, 2026
NSE Exchange
Share Price All Time Low
₹3.20
March 27, 2009
NSE Exchange
Highest Volume Trading Day
25,193,782
February 20, 2026 • ₹383.20
NSE Exchange
Share Price History Data (Feb 2006 - May 2026)
NITINSPIN daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹503.75 | ₹505.70 | ₹492.20 | ₹494.90 | 78,477 |
| 2026-05-26 | ₹499.00 | ₹509.60 | ₹496.10 | ₹498.25 | 95,828 |
| 2026-05-25 | ₹507.55 | ₹507.55 | ₹496.00 | ₹501.75 | 75,830 |
| 2026-05-22 | ₹518.00 | ₹527.80 | ₹497.30 | ₹499.50 | 169,484 |
| 2026-05-21 | ₹500.50 | ₹519.90 | ₹500.50 | ₹515.60 | 188,106 |
| 2026-05-20 | ₹502.80 | ₹517.95 | ₹495.10 | ₹498.55 | 170,548 |
| 2026-05-19 | ₹497.00 | ₹507.95 | ₹488.20 | ₹505.30 | 107,556 |
| 2026-05-18 | ₹492.00 | ₹499.00 | ₹479.95 | ₹494.95 | 127,663 |
| 2026-05-15 | ₹505.00 | ₹510.70 | ₹498.00 | ₹499.40 | 87,194 |
| 2026-05-14 | ₹513.00 | ₹518.70 | ₹500.15 | ₹501.95 | 238,250 |
| 2026-05-13 | ₹500.95 | ₹544.95 | ₹498.30 | ₹507.50 | 1,447,743 |
| 2026-05-12 | ₹489.70 | ₹502.50 | ₹479.45 | ₹497.35 | 326,533 |
| 2026-05-11 | ₹482.00 | ₹495.40 | ₹469.85 | ₹486.75 | 258,235 |
| 2026-05-08 | ₹486.00 | ₹515.00 | ₹474.00 | ₹480.70 | 512,409 |
| 2026-05-07 | ₹509.00 | ₹511.35 | ₹488.05 | ₹493.00 | 184,272 |
| 2026-05-06 | ₹512.00 | ₹515.90 | ₹501.40 | ₹504.35 | 178,214 |
| 2026-05-05 | ₹495.00 | ₹508.00 | ₹488.00 | ₹503.80 | 223,826 |
| 2026-05-04 | ₹461.00 | ₹509.80 | ₹461.00 | ₹491.10 | 678,376 |
| 2026-04-30 | ₹464.90 | ₹469.70 | ₹451.25 | ₹461.90 | 199,382 |
| 2026-04-29 | ₹457.00 | ₹475.00 | ₹456.75 | ₹461.45 | 334,103 |
| 2026-04-28 | ₹443.85 | ₹462.85 | ₹443.05 | ₹456.60 | 219,336 |
| 2026-04-27 | ₹424.00 | ₹454.00 | ₹419.45 | ₹443.85 | 582,916 |
| 2026-04-24 | ₹419.00 | ₹419.00 | ₹400.10 | ₹412.45 | 71,059 |
| 2026-04-23 | ₹420.00 | ₹425.00 | ₹413.40 | ₹416.30 | 57,421 |
| 2026-04-22 | ₹413.00 | ₹421.70 | ₹411.05 | ₹418.40 | 90,941 |
| 2026-04-21 | ₹418.00 | ₹424.00 | ₹412.10 | ₹413.40 | 71,307 |
| 2026-04-20 | ₹425.00 | ₹431.25 | ₹411.00 | ₹413.55 | 165,226 |
| 2026-04-17 | ₹408.00 | ₹425.00 | ₹399.90 | ₹421.45 | 300,405 |
| 2026-04-16 | ₹411.00 | ₹416.70 | ₹406.00 | ₹410.30 | 122,926 |
| 2026-04-15 | ₹416.00 | ₹418.00 | ₹406.05 | ₹409.80 | 222,071 |
| 2026-04-13 | ₹382.00 | ₹405.75 | ₹382.00 | ₹403.75 | 200,891 |
| 2026-04-10 | ₹385.30 | ₹399.90 | ₹385.30 | ₹396.05 | 198,218 |
| 2026-04-09 | ₹385.00 | ₹394.05 | ₹380.50 | ₹383.65 | 79,522 |
| 2026-04-08 | ₹397.70 | ₹399.00 | ₹387.00 | ₹389.75 | 164,967 |
| 2026-04-07 | ₹380.50 | ₹387.20 | ₹375.20 | ₹385.70 | 105,474 |
| 2026-04-06 | ₹373.00 | ₹385.00 | ₹367.10 | ₹378.45 | 155,481 |
| 2026-04-02 | ₹363.00 | ₹381.15 | ₹352.55 | ₹377.20 | 128,410 |
| 2026-04-01 | ₹362.30 | ₹365.40 | ₹351.45 | ₹363.00 | 95,643 |
| 2026-03-30 | ₹356.50 | ₹357.60 | ₹340.45 | ₹343.40 | 159,642 |
| 2026-03-27 | ₹366.80 | ₹367.45 | ₹355.85 | ₹359.60 | 110,179 |
| 2026-03-25 | ₹362.00 | ₹379.80 | ₹362.00 | ₹370.55 | 194,515 |
| 2026-03-24 | ₹360.30 | ₹367.90 | ₹354.05 | ₹357.60 | 196,047 |
| 2026-03-23 | ₹361.15 | ₹362.95 | ₹350.00 | ₹353.55 | 93,255 |
| 2026-03-20 | ₹360.35 | ₹375.00 | ₹360.35 | ₹368.50 | 54,795 |
| 2026-03-19 | ₹368.45 | ₹374.20 | ₹361.00 | ₹363.10 | 77,039 |
| 2026-03-18 | ₹373.80 | ₹381.20 | ₹370.00 | ₹371.80 | 91,601 |
| 2026-03-17 | ₹353.65 | ₹377.95 | ₹350.60 | ₹374.70 | 165,678 |
| 2026-03-16 | ₹358.00 | ₹359.05 | ₹349.50 | ₹353.65 | 62,426 |
| 2026-03-13 | ₹357.05 | ₹362.05 | ₹347.55 | ₹360.05 | 162,943 |
| 2026-03-12 | ₹357.95 | ₹364.35 | ₹350.00 | ₹360.40 | 81,394 |
| 2026-03-11 | ₹359.65 | ₹363.75 | ₹355.00 | ₹360.25 | 68,535 |
| 2026-03-10 | ₹359.95 | ₹364.65 | ₹356.60 | ₹358.75 | 89,495 |
| 2026-03-09 | ₹366.10 | ₹368.00 | ₹355.55 | ₹357.45 | 72,528 |
| 2026-03-06 | ₹371.40 | ₹377.00 | ₹370.00 | ₹373.20 | 85,415 |
| 2026-03-05 | ₹366.55 | ₹376.90 | ₹362.25 | ₹374.15 | 157,764 |
| 2026-03-04 | ₹370.10 | ₹375.90 | ₹360.00 | ₹362.25 | 225,454 |
| 2026-03-02 | ₹375.00 | ₹382.95 | ₹374.00 | ₹376.70 | 348,858 |
| 2026-02-27 | ₹385.00 | ₹386.60 | ₹375.40 | ₹379.55 | 194,717 |
| 2026-02-26 | ₹392.00 | ₹392.00 | ₹382.15 | ₹383.85 | 216,466 |
| 2026-02-25 | ₹390.00 | ₹395.90 | ₹383.25 | ₹388.10 | 549,369 |
| 2026-02-24 | ₹393.00 | ₹395.20 | ₹378.15 | ₹381.95 | 1,323,262 |
| 2026-02-23 | ₹382.75 | ₹409.15 | ₹378.00 | ₹385.80 | 4,764,624 |
| 2026-02-20 | ₹378.10 | ₹426.80 | ₹375.00 | ₹383.20 | 25,193,782 |
| 2026-02-19 | ₹340.65 | ₹392.35 | ₹340.65 | ₹376.95 | 5,722,703 |
| 2026-02-18 | ₹339.90 | ₹341.50 | ₹336.00 | ₹339.00 | 28,969 |
| 2026-02-17 | ₹332.10 | ₹344.25 | ₹332.10 | ₹341.40 | 47,264 |
| 2026-02-16 | ₹333.45 | ₹339.00 | ₹329.60 | ₹337.30 | 62,024 |
| 2026-02-13 | ₹330.00 | ₹345.35 | ₹324.00 | ₹335.15 | 111,297 |
| 2026-02-12 | ₹334.95 | ₹335.30 | ₹330.00 | ₹332.20 | 81,356 |
| 2026-02-11 | ₹344.70 | ₹346.95 | ₹333.00 | ₹334.40 | 86,090 |
| 2026-02-10 | ₹347.90 | ₹350.25 | ₹337.20 | ₹344.70 | 348,306 |
| 2026-02-09 | ₹354.45 | ₹362.00 | ₹341.90 | ₹354.10 | 208,262 |
| 2026-02-06 | ₹341.80 | ₹342.65 | ₹338.00 | ₹340.25 | 39,984 |
| 2026-02-05 | ₹352.00 | ₹352.00 | ₹340.00 | ₹341.55 | 64,338 |
| 2026-02-04 | ₹364.35 | ₹364.35 | ₹343.20 | ₹347.60 | 126,286 |
| 2026-02-03 | ₹370.00 | ₹374.00 | ₹345.70 | ₹348.80 | 522,527 |
| 2026-02-02 | ₹318.25 | ₹328.70 | ₹316.00 | ₹327.25 | 42,062 |
| 2026-02-01 | ₹330.00 | ₹336.65 | ₹312.10 | ₹325.55 | 113,528 |
| 2026-01-30 | ₹320.00 | ₹334.00 | ₹320.00 | ₹330.00 | 58,353 |
| 2026-01-29 | ₹330.85 | ₹330.85 | ₹320.75 | ₹324.80 | 37,505 |
| 2026-01-28 | ₹339.70 | ₹349.00 | ₹328.00 | ₹329.30 | 110,478 |
| 2026-01-27 | ₹318.05 | ₹334.85 | ₹315.25 | ₹332.65 | 136,872 |
| 2026-01-23 | ₹309.60 | ₹320.80 | ₹309.20 | ₹317.55 | 68,878 |
| 2026-01-22 | ₹309.25 | ₹314.15 | ₹308.15 | ₹312.95 | 28,778 |
| 2026-01-21 | ₹306.00 | ₹315.05 | ₹302.20 | ₹307.95 | 39,193 |
| 2026-01-20 | ₹315.20 | ₹316.30 | ₹306.75 | ₹307.45 | 49,505 |
| 2026-01-19 | ₹324.00 | ₹324.65 | ₹317.00 | ₹317.75 | 32,593 |
| 2026-01-16 | ₹326.80 | ₹329.85 | ₹322.10 | ₹327.10 | 42,088 |
| 2026-01-14 | ₹319.25 | ₹328.95 | ₹319.25 | ₹326.85 | 62,457 |
| 2026-01-13 | ₹315.00 | ₹325.00 | ₹315.00 | ₹324.10 | 46,842 |
| 2026-01-12 | ₹307.00 | ₹317.50 | ₹305.00 | ₹316.85 | 62,505 |
| 2026-01-09 | ₹310.20 | ₹318.90 | ₹310.20 | ₹311.35 | 58,163 |
| 2026-01-08 | ₹313.35 | ₹316.95 | ₹313.20 | ₹313.80 | 33,980 |
| 2026-01-07 | ₹315.95 | ₹318.45 | ₹315.00 | ₹316.25 | 26,105 |
| 2026-01-06 | ₹315.00 | ₹320.35 | ₹313.10 | ₹318.05 | 38,904 |
| 2026-01-05 | ₹315.35 | ₹320.55 | ₹315.10 | ₹317.00 | 24,445 |
| 2026-01-02 | ₹315.60 | ₹321.50 | ₹313.50 | ₹320.15 | 49,060 |
| 2026-01-01 | ₹314.80 | ₹325.80 | ₹313.00 | ₹317.95 | 32,385 |
Nitin Spinners Share Price Performance Analysis (Feb 2006 - May 2026)
NITINSPIN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+55.65%
₹317.95 → ₹494.90
Year to Date
Price Volatility
16.29%
Medium Volatility
Year to Date
Average Daily Volume
531,613
Year to Date Average
NSE Exchange
Nitin Spinners Share Price History – Frequently Asked Questions
Common questions about NITINSPIN historical data and records. For live price, key ratios and fundamentals, see NITINSPIN share price screener.
What is the all-time high share price of Nitin Spinners (NITINSPIN)?
The all-time high share price of Nitin Spinners was ₹544.95 recorded on May 13, 2026 on the NSE exchange.
What is the all-time low share price of Nitin Spinners (NITINSPIN)?
The all-time low share price of Nitin Spinners was ₹3.2 recorded on March 27, 2009 on the NSE exchange.
How can I download NITINSPIN historical share price data?
You can download Nitin Spinners 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 NITINSPIN shares?
The highest trading volume day for Nitin Spinners was 25,193,782 shares traded on February 20, 2026 on the NSE exchange, with share price at ₹383.2.