NSE - Delayed Quote
INR
Nitin Spinners Limited (NITINSPIN.NS)
664.30
+13.10
(+2.01%)
At close: 3:30:02 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
635.40
660.60
628.10
651.20
651.20
121,037
Oct 29, 2026
641.00
655.00
633.10
648.05
648.05
87,683
Oct 28, 2026
610.55
649.90
607.30
639.00
639.00
166,519
Oct 27, 2026
611.00
626.05
605.80
616.10
616.10
62,473
Oct 26, 2026
600.50
612.70
591.85
609.15
609.15
109,104
Oct 23, 2026
619.00
625.20
598.00
601.75
601.75
137,279
Oct 22, 2026
618.95
637.45
612.60
622.95
622.95
101,779
Oct 21, 2026
652.00
652.00
615.00
619.70
619.70
125,735
Oct 19, 2026
658.35
658.45
639.10
646.10
646.10
112,445
Oct 16, 2026
624.80
667.00
624.80
653.85
653.85
558,125
Oct 15, 2026
646.75
646.75
617.05
621.70
621.70
72,003
Oct 14, 2026
605.30
649.00
605.30
642.75
642.75
175,395
Oct 13, 2026
618.00
618.00
596.20
609.50
609.50
106,075
Oct 12, 2026
614.90
638.00
609.10
614.95
614.95
101,916
Oct 9, 2026
600.80
612.30
591.40
608.80
608.80
70,145
Oct 8, 2026
615.60
615.60
595.00
596.40
596.40
79,233
Oct 7, 2026
618.00
620.25
611.20
615.60
615.60
35,647
Oct 6, 2026
604.75
621.00
602.95
616.35
616.35
63,407
Oct 5, 2026
597.60
612.50
595.30
604.75
604.75
83,708
Oct 1, 2026
595.00
598.00
579.00
594.60
594.60
128,807
Sep 30, 2026
610.60
615.95
595.70
598.30
598.30
46,740
Sep 29, 2026
593.10
617.00
592.00
606.15
606.15
75,325
Sep 28, 2026
616.00
616.00
592.65
596.45
596.45
35,619
Sep 25, 2026
610.00
614.00
604.95
612.35
612.35
23,745
Sep 24, 2026
613.00
621.50
599.50
605.55
605.55
59,443
Sep 23, 2026
613.75
619.90
610.70
617.80
617.80
46,585
Sep 22, 2026
613.00
618.00
606.30
608.40
608.40
49,283
Sep 21, 2026
622.30
629.75
607.25
610.80
610.80
140,230
Sep 18, 2026
617.00
634.90
613.05
619.20
619.20
58,258
Sep 17, 2026
628.00
635.00
614.05
616.85
616.85
63,384
Sep 16, 2026
639.95
640.35
615.25
628.00
628.00
122,404
Sep 15, 2026
654.80
665.00
640.25
643.15
643.15
182,683
Sep 11, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
649.00
652.95
636.55
651.05
651.05
63,163
Sep 10, 2026
652.65
665.50
633.35
649.50
646.50
188,865
Sep 9, 2026
660.95
663.00
647.20
651.25
648.24
109,474
Sep 8, 2026
628.00
664.40
619.80
655.10
652.07
527,875
Sep 7, 2026
639.05
639.95
625.05
627.45
624.55
38,469
Sep 4, 2026
640.25
644.40
633.70
639.05
636.10
63,257
Sep 3, 2026
624.10
649.55
623.05
640.25
637.29
160,161
Sep 2, 2026
629.75
637.50
617.90
623.85
620.97
103,781
Sep 1, 2026
636.00
637.85
624.50
630.75
627.84
84,964
Aug 31, 2026
621.00
641.50
620.10
627.40
624.50
143,546
Aug 28, 2026
621.70
629.90
612.60
626.40
623.51
51,698
Aug 27, 2026
628.25
631.00
616.10
620.45
617.58
77,358
Aug 26, 2026
623.65
647.85
617.25
627.00
624.10
328,908
Aug 25, 2026
579.60
628.00
578.50
623.65
620.77
714,002
Aug 24, 2026
588.45
595.95
575.25
580.15
577.47
79,707
Aug 21, 2026
589.00
596.55
581.10
588.45
585.73
57,713
Aug 20, 2026
592.00
596.00
580.55
586.05
583.34
96,700
Aug 19, 2026
611.00
617.55
580.10
583.55
580.85
277,902
Aug 18, 2026
556.75
610.00
554.50
606.90
604.10
3,703,991
Aug 17, 2026
553.00
562.20
545.00
553.75
551.19
84,704
Aug 14, 2026
534.00
558.95
534.00
552.95
550.40
195,614
Aug 13, 2026
539.60
545.00
525.55
531.90
529.44
81,900
Aug 12, 2026
563.00
569.00
535.50
537.80
535.32
116,025
Aug 11, 2026
558.75
569.40
558.75
564.15
561.54
75,361
Aug 10, 2026
587.45
599.00
555.80
558.75
556.17
647,398
Aug 7, 2026
572.35
580.05
569.80
577.40
574.73
69,102
Aug 6, 2026
579.60
590.00
570.10
572.35
569.71
77,582
Aug 5, 2026
573.00
580.00
566.80
578.55
575.88
77,363
Aug 4, 2026
573.65
584.50
569.00
571.65
569.01
86,997
Aug 3, 2026
545.95
583.90
543.90
572.35
569.71
285,468
Jul 31, 2026
527.05
549.75
523.95
544.20
541.69
147,553
Jul 30, 2026
532.75
544.80
518.45
525.25
522.82
80,383
Jul 29, 2026
535.00
542.00
532.55
537.60
535.12
27,334
Jul 28, 2026
539.85
556.00
530.00
532.90
530.44
109,550
Jul 27, 2026
537.00
545.90
535.90
539.85
537.36
37,676
Jul 24, 2026
525.00
537.90
520.10
535.20
532.73
32,325
Jul 23, 2026
531.10
536.10
527.10
528.80
526.36
29,957
Jul 22, 2026
548.00
551.25
531.00
533.55
531.09
59,211
Jul 21, 2026
551.45
554.70
542.15
548.75
546.22
36,398
Jul 20, 2026
551.00
558.40
541.00
549.70
547.16
63,946
Jul 17, 2026
553.00
553.00
539.00
550.35
547.81
54,335
Jul 16, 2026
554.95
559.95
539.25
549.65
547.11
87,976
Jul 15, 2026
558.00
574.45
550.55
554.55
551.99
126,814
Jul 14, 2026
562.90
565.05
550.00
554.70
552.14
37,108
Jul 13, 2026
546.00
569.00
541.75
563.30
560.70
115,027
Jul 10, 2026
550.00
553.95
540.00
543.20
540.69
67,721
Jul 9, 2026
545.00
556.50
534.00
549.10
546.56
54,944
Jul 8, 2026
537.50
556.95
533.35
541.55
539.05
108,590
Jul 7, 2026
560.00
560.65
538.00
541.45
538.95
83,426
Jul 6, 2026
563.00
569.90
551.25
559.15
556.57
46,126
Jul 3, 2026
562.00
569.90
556.15
563.55
560.95
43,497
Jul 2, 2026
560.00
562.95
549.50
558.10
555.52
90,177
Jul 1, 2026
575.05
580.50
550.15
556.15
553.58
139,471
Jun 30, 2026
563.00
575.00
556.10
572.00
569.36
114,630
Jun 29, 2026
544.55
567.80
541.50
559.95
557.36
159,409
Jun 25, 2026
571.40
571.40
543.00
550.40
547.86
157,068
Jun 24, 2026
545.15
573.90
542.95
567.30
564.68
172,431
Jun 23, 2026
556.80
560.95
543.00
545.15
542.63
62,631
Jun 22, 2026
570.00
570.35
551.70
557.90
555.32
82,783
Jun 19, 2026
560.00
573.90
551.10
568.70
566.07
113,794
Jun 18, 2026
549.00
568.00
548.95
561.00
558.41
112,478
Jun 17, 2026
550.95
555.00
543.00
547.60
545.07
56,811
Jun 16, 2026
552.00
556.00
542.30
549.75
547.21
106,194
Jun 15, 2026
571.00
571.00
546.05
547.90
545.37
152,970
Jun 12, 2026
540.00
562.50
540.00
559.35
556.77
182,362
Jun 11, 2026
523.00
556.00
521.50
533.75
531.28
276,328
Jun 10, 2026
542.95
543.90
522.00
524.10
521.68
111,714
Jun 9, 2026
526.00
543.50
526.00
539.00
536.51
110,069
Jun 8, 2026
525.25
545.00
520.10
524.40
521.98
140,945
Jun 5, 2026
546.95
564.70
522.50
535.80
533.33
342,486
Jun 4, 2026
506.90
545.85
504.40
541.55
539.05
485,090
Jun 3, 2026
508.00
514.85
498.75
507.80
505.45
87,914
Jun 2, 2026
500.05
510.90
495.50
507.30
504.96
93,795
Jun 1, 2026
504.20
522.50
500.15
504.20
501.87
420,904
May 29, 2026
494.90
510.00
480.65
489.35
487.09
278,876
May 27, 2026
503.75
505.70
492.20
494.90
492.61
78,477
May 26, 2026
499.00
509.60
496.10
498.25
495.95
95,828
May 25, 2026
507.55
507.55
496.00
501.75
499.43
75,830
May 22, 2026
518.00
527.80
497.30
499.50
497.19
169,484
May 21, 2026
500.50
519.90
500.50
515.60
513.22
188,106
May 20, 2026
502.80
517.95
495.10
498.55
496.25
170,548
May 19, 2026
497.00
507.95
488.20
505.30
502.97
107,556
May 18, 2026
492.00
499.00
479.95
494.95
492.66
127,663
May 15, 2026
505.00
510.70
498.00
499.40
497.09
87,194
May 14, 2026
513.00
518.70
500.15
501.95
499.63
238,250
May 13, 2026
500.95
544.95
498.30
507.50
505.16
1,447,743
May 12, 2026
489.70
502.50
479.45
497.35
495.05
326,533
May 11, 2026
482.00
495.40
469.85
486.75
484.50
258,235
May 8, 2026
486.00
515.00
474.00
480.70
478.48
512,409
May 7, 2026
509.00
511.35
488.05
493.00
490.72
184,272
May 6, 2026
512.00
515.90
501.40
504.35
502.02
178,214
May 5, 2026
495.00
508.00
488.00
503.80
501.47
223,826
May 4, 2026
461.00
509.80
461.00
491.10
488.83
678,376
Apr 30, 2026
464.90
469.70
451.25
461.90
459.77
199,382
Apr 29, 2026
457.00
475.00
456.75
461.45
459.32
334,103
Apr 28, 2026
443.85
462.85
443.05
456.60
454.49
219,336
Apr 27, 2026
424.00
454.00
419.45
443.85
441.80
582,916
Apr 24, 2026
419.00
419.00
400.10
412.45
410.54
71,059
Apr 23, 2026
420.00
425.00
413.40
416.30
414.38
57,421
Apr 22, 2026
413.00
421.70
411.05
418.40
416.47
90,941
Apr 21, 2026
418.00
424.00
412.10
413.40
411.49
71,307
Apr 20, 2026
425.00
431.25
411.00
413.55
411.64
165,226
Apr 17, 2026
408.00
425.00
399.90
421.45
419.50
300,405
Apr 16, 2026
411.00
416.70
406.00
410.30
408.40
122,926
Apr 15, 2026
416.00
418.00
406.05
409.80
407.91
222,071
Apr 13, 2026
382.00
405.75
382.00
403.75
401.89
200,891
Apr 10, 2026
385.30
399.90
385.30
396.05
394.22
198,218
Apr 9, 2026
385.00
394.05
380.50
383.65
381.88
79,522
Apr 8, 2026
397.70
399.00
387.00
389.75
387.95
164,967
Apr 7, 2026
380.50
387.20
375.20
385.70
383.92
105,474
Apr 6, 2026
373.00
385.00
367.10
378.45
376.70
155,481
Apr 2, 2026
363.00
381.15
352.55
377.20
375.46
128,410
Apr 1, 2026
362.30
365.40
351.45
363.00
361.32
95,643
Mar 30, 2026
356.50
357.60
340.45
343.40
341.81
159,642
Mar 27, 2026
366.80
367.45
355.85
359.60
357.94
110,179
Mar 25, 2026
362.00
379.80
362.00
370.55
368.84
194,515
Mar 24, 2026
360.30
367.90
354.05
357.60
355.95
196,047
Mar 23, 2026
361.15
362.95
350.00
353.55
351.92
93,255
Mar 20, 2026
360.35
375.00
360.35
368.50
366.80
54,795
Mar 19, 2026
368.45
374.20
361.00
363.10
361.42
77,039
Mar 18, 2026
373.80
381.20
370.00
371.80
370.08
91,601
Mar 17, 2026
353.65
377.95
350.60
374.70
372.97
165,678
Mar 16, 2026
358.00
359.05
349.50
353.65
352.02
62,426
Mar 13, 2026
357.05
362.05
347.55
360.05
358.39
162,943
Mar 12, 2026
357.95
364.35
350.00
360.40
358.74
81,394
Mar 11, 2026
359.65
363.75
355.00
360.25
358.59
68,535
Mar 10, 2026
359.95
364.65
356.60
358.75
357.09
89,495
Mar 9, 2026
366.10
368.00
355.55
357.45
355.80
72,528
Mar 6, 2026
371.40
377.00
370.00
373.20
371.48
85,415
Mar 5, 2026
366.55
376.90
362.25
374.15
372.42
157,764
Mar 4, 2026
370.10
375.90
360.00
362.25
360.58
225,454
Mar 2, 2026
375.00
382.95
374.00
376.70
374.96
348,858
Feb 27, 2026
385.00
386.60
375.40
379.55
377.80
194,717
Feb 26, 2026
392.00
392.00
382.15
383.85
382.08
216,466
Feb 25, 2026
390.00
395.90
383.25
388.10
386.31
549,369
Feb 24, 2026
393.00
395.20
378.15
381.95
380.19
1,323,262
Feb 23, 2026
382.75
409.15
378.00
385.80
384.02
4,764,624
Feb 20, 2026
378.10
426.80
375.00
383.20
381.43
25,193,782
Feb 19, 2026
340.65
392.35
340.65
376.95
375.21
5,722,703
Feb 18, 2026
339.90
341.50
336.00
339.00
337.43
28,969
Feb 17, 2026
332.10
344.25
332.10
341.40
339.82
47,264
Feb 16, 2026
333.45
339.00
329.60
337.30
335.74
62,024
Feb 13, 2026
330.00
345.35
324.00
335.15
333.60
111,297
Feb 12, 2026
334.95
335.30
330.00
332.20
330.67
81,356
Feb 11, 2026
344.70
346.95
333.00
334.40
332.86
86,090
Feb 10, 2026
347.90
350.25
337.20
344.70
343.11
348,306
Feb 9, 2026
354.45
362.00
341.90
354.10
352.46
208,262
Feb 6, 2026
341.80
342.65
338.00
340.25
338.68
39,984
Feb 5, 2026
352.00
352.00
340.00
341.55
339.97
64,338
Feb 4, 2026
364.35
364.35
343.20
347.60
345.99
126,286
Feb 3, 2026
370.00
374.00
345.70
348.80
347.19
522,527
Feb 2, 2026
318.25
328.70
316.00
327.25
325.74
42,062
Jan 30, 2026
320.00
334.00
320.00
330.00
328.48
58,353
Jan 29, 2026
330.85
330.85
320.75
324.80
323.30
37,505
Jan 28, 2026
339.70
349.00
328.00
329.30
327.78
110,478
Jan 27, 2026
318.05
334.85
315.25
332.65
331.11
136,872
Jan 23, 2026
309.60
320.80
309.20
317.55
316.08
68,878
Jan 22, 2026
309.25
314.15
308.15
312.95
311.50
28,778
Jan 21, 2026
306.00
315.05
302.20
307.95
306.53
39,193
Jan 20, 2026
315.20
316.30
306.75
307.45
306.03
49,505
Jan 19, 2026
324.00
324.65
317.00
317.75
316.28
32,593
Jan 16, 2026
326.80
329.85
322.10
327.10
325.59
42,088
Jan 14, 2026
319.25
328.95
319.25
326.85
325.34
62,457
Jan 13, 2026
315.00
325.00
315.00
324.10
322.60
46,842
Jan 12, 2026
307.00
317.50
305.00
316.85
315.39
62,505
Jan 9, 2026
310.20
318.90
310.20
311.35
309.91
58,163
Jan 8, 2026
313.35
316.95
313.20
313.80
312.35
33,980
Jan 7, 2026
315.95
318.45
315.00
316.25
314.79
26,105
Jan 6, 2026
315.00
320.35
313.10
318.05
316.58
38,904
Jan 5, 2026
315.35
320.55
315.10
317.00
315.54
24,445
Jan 2, 2026
315.60
321.50
313.50
320.15
318.67
49,060
Jan 1, 2026
314.80
325.80
313.00
317.95
316.48
32,385
Dec 31, 2025
315.20
317.60
314.10
314.85
313.40
42,618
Dec 30, 2025
315.50
316.90
310.10
315.50
314.04
20,452
Dec 29, 2025
320.80
321.15
312.35
313.60
312.15
21,610
Dec 26, 2025
319.20
320.00
314.55
317.65
316.18
43,823
Dec 24, 2025
321.75
326.20
317.25
319.20
317.73
32,563
Dec 23, 2025
324.60
325.00
318.80
323.35
321.86
44,654
Dec 22, 2025
320.20
324.00
320.20
321.75
320.26
21,120
Dec 19, 2025
318.35
323.00
317.00
321.85
320.36
30,477
Dec 18, 2025
318.00
322.85
315.50
321.55
320.06
35,177
Dec 17, 2025
320.00
323.00
316.00
319.85
318.37
45,358
Dec 16, 2025
312.35
325.00
310.55
318.75
317.28
50,641
Dec 15, 2025
317.45
317.45
311.05
312.05
310.61
31,346
Dec 12, 2025
313.00
319.90
312.85
317.65
316.18
30,075
Dec 11, 2025
315.45
315.55
310.00
313.65
312.20
28,159
Dec 10, 2025
313.00
318.20
311.50
312.75
311.31
36,961
Dec 9, 2025
314.60
317.40
308.95
313.95
312.50
48,034
Dec 8, 2025
318.45
319.75
312.00
314.60
313.15
25,575
Dec 5, 2025
318.45
323.00
318.45
319.95
318.47
41,597
Dec 4, 2025
320.00
323.80
317.90
321.65
320.16
20,199
Dec 3, 2025
322.90
323.40
318.45
320.95
319.47
29,572
Dec 2, 2025
322.00
326.00
321.10
322.60
321.11
21,488
Dec 1, 2025
329.05
331.00
321.55
323.45
321.96
40,426
Nov 28, 2025
329.00
330.40
326.05
329.10
327.58
24,834
Nov 27, 2025
331.75
334.70
328.00
328.80
327.28
23,872
Nov 26, 2025
327.25
333.90
327.25
331.50
329.97
35,195
Nov 25, 2025
326.50
340.00
324.15
326.90
325.39
141,108
Nov 24, 2025
335.45
335.45
326.95
329.95
328.43
35,676
Nov 21, 2025
337.95
343.00
332.70
334.35
332.81
52,263
Nov 20, 2025
337.70
337.70
331.30
335.90
334.35
32,834
Nov 19, 2025
331.70
338.60
330.50
336.80
335.24
54,551
Nov 18, 2025
336.00
336.85
329.85
331.35
329.82
38,155
Nov 17, 2025
334.00
335.75
329.40
333.50
331.96
34,162
Nov 14, 2025
339.35
341.00
332.20
334.10
332.56
28,615
Nov 13, 2025
331.20
345.00
331.20
339.90
338.33
120,957
Nov 12, 2025
338.60
345.95
331.05
333.95
332.41
106,283
Nov 11, 2025
327.00
341.70
326.75
340.00
338.43
260,382
Nov 10, 2025
305.60
326.05
305.60
324.65
323.15
160,104
Nov 7, 2025
309.00
312.90
302.40
305.35
303.94
499,733
Nov 6, 2025
321.75
321.75
308.35
310.50
309.07
264,235
Nov 4, 2025
332.85
334.95
315.00
319.25
317.78
166,102
Nov 3, 2025
332.25
333.15
328.00
330.40
328.87
29,825
