Price Data Selection & Download
Nitiraj Engineers Share Price All Time Records & Statistics (May 2016 - Jul 2026)
1677 daily OHLCV records on NSE from May 2016 to July 2026. Examine NITIRAJ earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹421.60
March 12, 2025
NSE Exchange
Share Price All Time Low
₹9.00
May 05, 2016
NSE Exchange
Highest Volume Trading Day
886,065
January 24, 2023 • ₹91.30
NSE Exchange
Share Price History Data (May 2016 - Jul 2026)
NITIRAJ daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹227.00 | ₹227.00 | ₹215.09 | ₹220.22 | 2,255 |
| 2026-07-23 | ₹223.80 | ₹227.89 | ₹214.00 | ₹220.30 | 5,287 |
| 2026-07-22 | ₹210.05 | ₹224.90 | ₹209.05 | ₹219.81 | 6,119 |
| 2026-07-21 | ₹217.60 | ₹222.90 | ₹212.70 | ₹214.03 | 6,266 |
| 2026-07-20 | ₹217.80 | ₹227.00 | ₹212.01 | ₹222.72 | 15,363 |
| 2026-07-17 | ₹210.60 | ₹221.95 | ₹205.00 | ₹217.85 | 20,420 |
| 2026-07-16 | ₹207.50 | ₹219.90 | ₹196.10 | ₹213.03 | 17,421 |
| 2026-07-15 | ₹195.00 | ₹209.90 | ₹188.00 | ₹205.91 | 22,300 |
| 2026-07-14 | ₹187.39 | ₹194.60 | ₹178.99 | ₹192.73 | 7,251 |
| 2026-07-13 | ₹179.00 | ₹188.55 | ₹179.00 | ₹182.12 | 252 |
| 2026-07-10 | ₹182.75 | ₹187.99 | ₹176.05 | ₹182.85 | 1,834 |
| 2026-07-09 | ₹183.40 | ₹188.30 | ₹182.00 | ₹182.77 | 904 |
| 2026-07-08 | ₹185.00 | ₹191.85 | ₹182.25 | ₹182.45 | 1,471 |
| 2026-07-07 | ₹187.92 | ₹190.78 | ₹185.00 | ₹185.50 | 439 |
| 2026-07-06 | ₹181.20 | ₹193.00 | ₹181.20 | ₹186.06 | 1,035 |
| 2026-07-03 | ₹186.00 | ₹193.00 | ₹185.00 | ₹186.93 | 4,447 |
| 2026-07-02 | ₹190.37 | ₹191.97 | ₹186.53 | ₹186.60 | 2,114 |
| 2026-07-01 | ₹184.00 | ₹193.90 | ₹184.00 | ₹190.31 | 3,230 |
| 2026-06-30 | ₹182.70 | ₹191.50 | ₹182.70 | ₹186.49 | 1,000 |
| 2026-06-29 | ₹182.00 | ₹195.00 | ₹182.00 | ₹185.03 | 4,456 |
| 2026-06-25 | ₹188.15 | ₹193.96 | ₹185.10 | ₹186.04 | 1,576 |
| 2026-06-24 | ₹189.90 | ₹194.99 | ₹185.50 | ₹188.76 | 2,173 |
| 2026-06-23 | ₹188.40 | ₹200.00 | ₹185.05 | ₹189.58 | 6,428 |
| 2026-06-22 | ₹194.77 | ₹196.65 | ₹190.00 | ₹190.91 | 1,022 |
| 2026-06-19 | ₹192.11 | ₹197.85 | ₹188.10 | ₹194.77 | 5,431 |
| 2026-06-18 | ₹188.27 | ₹207.00 | ₹184.00 | ₹197.86 | 11,882 |
| 2026-06-17 | ₹197.12 | ₹197.12 | ₹188.30 | ₹190.23 | 2,319 |
| 2026-06-16 | ₹199.90 | ₹199.90 | ₹193.21 | ₹197.12 | 3,110 |
| 2026-06-15 | ₹191.07 | ₹200.00 | ₹191.07 | ₹193.56 | 9,888 |
| 2026-06-12 | ₹202.00 | ₹202.00 | ₹190.00 | ₹191.07 | 11,306 |
| 2026-06-11 | ₹190.00 | ₹202.00 | ₹184.00 | ₹196.55 | 43,916 |
| 2026-06-10 | ₹171.85 | ₹206.22 | ₹170.50 | ₹184.63 | 77,453 |
| 2026-06-09 | ₹176.50 | ₹188.79 | ₹168.00 | ₹171.85 | 8,826 |
| 2026-06-08 | ₹180.00 | ₹184.00 | ₹176.20 | ₹177.26 | 3,206 |
| 2026-06-05 | ₹187.70 | ₹188.89 | ₹183.00 | ₹184.44 | 496 |
| 2026-06-04 | ₹186.50 | ₹190.92 | ₹180.50 | ₹184.07 | 2,135 |
| 2026-06-03 | ₹199.00 | ₹199.00 | ₹185.52 | ₹187.74 | 3,040 |
| 2026-06-02 | ₹189.97 | ₹209.89 | ₹177.21 | ₹194.52 | 52,499 |
| 2026-06-01 | ₹190.15 | ₹195.99 | ₹168.00 | ₹174.91 | 9,398 |
| 2026-05-29 | ₹195.05 | ₹196.00 | ₹190.25 | ₹194.24 | 993 |
| 2026-05-27 | ₹193.00 | ₹199.90 | ₹190.10 | ₹195.66 | 677 |
| 2026-05-26 | ₹197.80 | ₹198.00 | ₹188.00 | ₹192.24 | 1,795 |
| 2026-05-25 | ₹194.72 | ₹198.99 | ₹189.50 | ₹191.12 | 985 |
| 2026-05-22 | ₹196.00 | ₹199.87 | ₹191.90 | ₹194.72 | 1,531 |
| 2026-05-21 | ₹199.98 | ₹199.98 | ₹196.00 | ₹197.84 | 82 |
| 2026-05-20 | ₹208.00 | ₹208.00 | ₹194.00 | ₹196.33 | 1,697 |
| 2026-05-19 | ₹201.96 | ₹204.05 | ₹195.00 | ₹201.91 | 786 |
| 2026-05-18 | ₹199.90 | ₹204.00 | ₹196.05 | ₹198.00 | 1,429 |
| 2026-05-15 | ₹201.00 | ₹203.35 | ₹198.99 | ₹199.93 | 814 |
| 2026-05-14 | ₹203.00 | ₹207.95 | ₹199.01 | ₹200.35 | 698 |
| 2026-05-13 | ₹201.50 | ₹202.00 | ₹199.80 | ₹202.00 | 1,016 |
| 2026-05-12 | ₹202.01 | ₹205.00 | ₹201.00 | ₹201.48 | 639 |
| 2026-05-11 | ₹206.00 | ₹206.00 | ₹201.05 | ₹201.51 | 895 |
| 2026-05-08 | ₹206.00 | ₹210.95 | ₹204.80 | ₹206.00 | 742 |
| 2026-05-07 | ₹207.26 | ₹209.95 | ₹206.23 | ₹206.23 | 197 |
| 2026-05-06 | ₹208.10 | ₹214.90 | ₹205.20 | ₹206.23 | 315 |
| 2026-05-05 | ₹211.20 | ₹216.68 | ₹207.05 | ₹209.56 | 1,209 |
| 2026-05-04 | ₹209.28 | ₹219.95 | ₹209.28 | ₹216.64 | 1,231 |
| 2026-04-30 | ₹208.54 | ₹216.50 | ₹208.49 | ₹210.33 | 1,389 |
| 2026-04-29 | ₹202.76 | ₹218.00 | ₹202.52 | ₹216.76 | 9,756 |
| 2026-04-28 | ₹205.16 | ₹207.94 | ₹202.00 | ₹202.46 | 1,866 |
| 2026-04-27 | ₹203.25 | ₹209.99 | ₹201.50 | ₹204.66 | 2,075 |
| 2026-04-24 | ₹207.00 | ₹224.50 | ₹199.50 | ₹203.67 | 9,245 |
| 2026-04-23 | ₹204.96 | ₹208.95 | ₹203.99 | ₹207.13 | 1,462 |
| 2026-04-22 | ₹207.67 | ₹210.00 | ₹204.90 | ₹204.92 | 1,911 |
| 2026-04-21 | ₹208.90 | ₹208.90 | ₹202.98 | ₹204.10 | 554 |
| 2026-04-20 | ₹209.80 | ₹209.80 | ₹195.00 | ₹204.09 | 2,534 |
| 2026-04-17 | ₹206.00 | ₹211.00 | ₹202.04 | ₹209.80 | 1,217 |
| 2026-04-16 | ₹208.83 | ₹214.00 | ₹202.00 | ₹206.01 | 2,043 |
| 2026-04-15 | ₹205.79 | ₹211.94 | ₹205.79 | ₹208.85 | 1,112 |
| 2026-04-13 | ₹202.15 | ₹209.00 | ₹202.15 | ₹205.79 | 560 |
| 2026-04-10 | ₹208.05 | ₹212.00 | ₹208.05 | ₹210.25 | 1,152 |
| 2026-04-09 | ₹215.53 | ₹215.53 | ₹208.00 | ₹211.57 | 3,788 |
| 2026-04-08 | ₹218.70 | ₹218.70 | ₹211.02 | ₹215.53 | 1,151 |
| 2026-04-07 | ₹208.97 | ₹214.95 | ₹208.97 | ₹212.37 | 559 |
| 2026-04-06 | ₹203.30 | ₹215.00 | ₹203.30 | ₹209.05 | 671 |
| 2026-04-02 | ₹210.02 | ₹211.95 | ₹201.00 | ₹204.32 | 1,251 |
| 2026-04-01 | ₹209.12 | ₹218.94 | ₹207.71 | ₹212.34 | 1,133 |
| 2026-03-30 | ₹212.77 | ₹212.77 | ₹196.21 | ₹200.92 | 4,305 |
| 2026-03-27 | ₹211.00 | ₹218.00 | ₹209.10 | ₹213.83 | 2,820 |
| 2026-03-25 | ₹212.00 | ₹215.39 | ₹208.10 | ₹211.16 | 2,063 |
| 2026-03-24 | ₹213.20 | ₹230.00 | ₹205.41 | ₹213.98 | 9,197 |
| 2026-03-23 | ₹217.96 | ₹217.96 | ₹206.83 | ₹216.16 | 3,145 |
| 2026-03-20 | ₹207.00 | ₹219.84 | ₹206.94 | ₹217.96 | 3,088 |
| 2026-03-19 | ₹210.00 | ₹218.81 | ₹201.50 | ₹208.94 | 5,446 |
| 2026-03-18 | ₹217.37 | ₹220.97 | ₹212.83 | ₹216.15 | 9,272 |
| 2026-03-17 | ₹217.78 | ₹218.99 | ₹212.10 | ₹216.20 | 2,769 |
| 2026-03-16 | ₹219.99 | ₹221.08 | ₹212.32 | ₹217.48 | 2,587 |
| 2026-03-13 | ₹217.10 | ₹230.00 | ₹202.90 | ₹219.95 | 8,129 |
| 2026-03-12 | ₹218.01 | ₹230.95 | ₹218.01 | ₹221.72 | 10,271 |
| 2026-03-11 | ₹220.95 | ₹231.00 | ₹213.00 | ₹221.75 | 9,317 |
| 2026-03-10 | ₹229.95 | ₹229.95 | ₹210.27 | ₹221.43 | 5,468 |
| 2026-03-09 | ₹222.00 | ₹222.00 | ₹202.04 | ₹218.20 | 12,654 |
| 2026-03-06 | ₹209.95 | ₹216.10 | ₹203.05 | ₹213.70 | 4,199 |
| 2026-03-05 | ₹195.00 | ₹208.99 | ₹191.21 | ₹204.57 | 5,294 |
| 2026-03-04 | ₹212.95 | ₹212.95 | ₹195.00 | ₹199.40 | 1,918 |
| 2026-03-02 | ₹192.00 | ₹212.94 | ₹192.00 | ₹207.35 | 3,346 |
| 2026-02-27 | ₹207.99 | ₹216.93 | ₹206.00 | ₹214.98 | 10,386 |
| 2026-02-26 | ₹215.00 | ₹215.00 | ₹206.07 | ₹206.36 | 3,252 |
| 2026-02-25 | ₹213.00 | ₹213.00 | ₹201.00 | ₹212.65 | 10,079 |
| 2026-02-24 | ₹204.97 | ₹213.98 | ₹200.06 | ₹209.33 | 6,005 |
| 2026-02-23 | ₹203.99 | ₹204.99 | ₹197.01 | ₹204.35 | 6,795 |
| 2026-02-20 | ₹197.20 | ₹201.00 | ₹190.00 | ₹199.57 | 13,307 |
| 2026-02-19 | ₹187.94 | ₹199.00 | ₹182.01 | ₹197.28 | 18,296 |
| 2026-02-18 | ₹193.99 | ₹193.99 | ₹183.01 | ₹186.97 | 11,657 |
| 2026-02-17 | ₹186.90 | ₹194.00 | ₹178.01 | ₹189.30 | 11,836 |
| 2026-02-16 | ₹183.00 | ₹188.97 | ₹169.99 | ₹183.80 | 18,223 |
| 2026-02-13 | ₹184.00 | ₹184.25 | ₹179.01 | ₹183.05 | 402 |
| 2026-02-12 | ₹183.50 | ₹185.00 | ₹181.05 | ₹182.32 | 1,098 |
| 2026-02-11 | ₹182.02 | ₹187.80 | ₹180.00 | ₹187.11 | 3,324 |
| 2026-02-10 | ₹184.50 | ₹189.45 | ₹181.25 | ₹186.85 | 2,844 |
| 2026-02-09 | ₹185.00 | ₹186.99 | ₹181.00 | ₹185.70 | 1,892 |
| 2026-02-06 | ₹182.20 | ₹188.98 | ₹178.00 | ₹187.42 | 4,223 |
| 2026-02-05 | ₹189.95 | ₹189.95 | ₹180.00 | ₹187.99 | 2,669 |
| 2026-02-04 | ₹185.40 | ₹189.00 | ₹180.00 | ₹185.54 | 2,633 |
| 2026-02-03 | ₹179.00 | ₹188.89 | ₹174.00 | ₹185.41 | 5,801 |
| 2026-02-02 | ₹175.82 | ₹179.00 | ₹170.00 | ₹178.18 | 2,523 |
| 2026-02-01 | ₹180.00 | ₹180.90 | ₹174.58 | ₹175.82 | 1,454 |
| 2026-01-30 | ₹179.00 | ₹182.00 | ₹173.31 | ₹177.90 | 5,485 |
| 2026-01-29 | ₹189.95 | ₹189.95 | ₹180.00 | ₹180.81 | 2,060 |
| 2026-01-28 | ₹184.00 | ₹184.00 | ₹175.25 | ₹183.21 | 4,442 |
| 2026-01-27 | ₹173.80 | ₹181.99 | ₹171.90 | ₹181.48 | 4,357 |
| 2026-01-23 | ₹178.01 | ₹185.00 | ₹172.10 | ₹177.95 | 3,628 |
| 2026-01-22 | ₹189.00 | ₹191.99 | ₹172.60 | ₹176.66 | 12,875 |
| 2026-01-21 | ₹194.00 | ₹194.00 | ₹180.00 | ₹191.31 | 4,455 |
| 2026-01-20 | ₹183.60 | ₹191.90 | ₹177.20 | ₹188.98 | 6,325 |
| 2026-01-19 | ₹186.86 | ₹189.95 | ₹183.00 | ₹186.16 | 1,673 |
| 2026-01-16 | ₹195.70 | ₹195.70 | ₹180.06 | ₹186.83 | 7,396 |
| 2026-01-14 | ₹183.00 | ₹204.00 | ₹179.08 | ₹190.85 | 35,797 |
| 2026-01-13 | ₹180.06 | ₹182.96 | ₹177.16 | ₹179.76 | 1,863 |
| 2026-01-12 | ₹183.05 | ₹183.75 | ₹171.00 | ₹181.95 | 7,121 |
| 2026-01-09 | ₹181.42 | ₹190.00 | ₹175.03 | ₹183.75 | 3,565 |
| 2026-01-08 | ₹185.79 | ₹185.79 | ₹177.55 | ₹183.06 | 2,720 |
| 2026-01-07 | ₹185.80 | ₹185.80 | ₹175.00 | ₹182.11 | 3,022 |
| 2026-01-06 | ₹178.04 | ₹186.85 | ₹178.04 | ₹182.10 | 1,469 |
| 2026-01-05 | ₹186.60 | ₹189.94 | ₹179.99 | ₹180.27 | 4,434 |
| 2026-01-02 | ₹189.00 | ₹190.00 | ₹183.00 | ₹186.60 | 1,253 |
| 2026-01-01 | ₹183.49 | ₹190.00 | ₹183.49 | ₹187.41 | 1,032 |
Nitiraj Engineers Share Price Performance Analysis (May 2016 - Jul 2026)
NITIRAJ price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+17.51%
₹187.41 → ₹220.22
Year to Date
Price Volatility
6.74%
Low Volatility
Year to Date
Average Daily Volume
5,812
Year to Date Average
NSE Exchange
Nitiraj Engineers Share Price History – Frequently Asked Questions
Common questions about NITIRAJ historical data and records. For live price, key ratios and fundamentals, see NITIRAJ stock price BSE.
What is the all-time high share price of Nitiraj Engineers (NITIRAJ)?
The all-time high share price of Nitiraj Engineers was ₹421.6 recorded on March 12, 2025 on the NSE exchange.
What is the all-time low share price of Nitiraj Engineers (NITIRAJ)?
The all-time low share price of Nitiraj Engineers was ₹9.0 recorded on May 05, 2016 on the NSE exchange.
How can I download NITIRAJ historical share price data?
You can download Nitiraj Engineers 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 NITIRAJ shares?
The highest trading volume day for Nitiraj Engineers was 886,065 shares traded on January 24, 2023 on the NSE exchange, with share price at ₹91.3.