Advertisement
U.S. markets closed

Nitiraj Engineers Limited (NITIRAJ.NS)

NSE - NSE Real Time Price. Currency in INR
173.450.00 (0.00%)
At close: 03:29PM IST
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024173.45179.80173.40173.45173.452,803
Mar 27, 2024175.00176.95170.10173.45173.453,687
Mar 26, 2024171.80176.00169.25173.90173.905,178
Mar 22, 2024168.90169.90167.35169.80169.802,933
Mar 21, 2024175.95175.95162.00165.90165.903,541
Mar 20, 2024172.85173.55166.05168.00168.004,957
Mar 19, 2024166.25174.00166.25173.55173.558,160
Mar 18, 2024159.05165.95159.00165.95165.953,611
Mar 15, 2024------
Mar 14, 2024153.00160.00152.10159.90159.903,466
Mar 13, 2024172.00172.00160.10160.10160.109,500
Mar 12, 2024171.95171.95167.30168.50168.502,016
Mar 11, 2024178.95178.95167.00174.10174.107,719
Mar 07, 2024178.00178.00171.00174.50174.5011,211
Mar 06, 2024190.90191.00177.80179.70179.7011,325
Mar 05, 2024183.00187.15181.85187.15187.159,621
Mar 04, 2024173.05178.25169.00178.25178.257,370
Mar 01, 2024168.70172.75164.40167.95167.955,339
Feb 29, 2024175.35175.35167.05168.70168.703,454
Feb 28, 2024182.50185.50173.50175.30175.306,248
Feb 27, 2024192.95192.95181.25182.55182.5514,241
Feb 26, 2024191.85192.00182.95190.75190.7520,116
Feb 23, 2024184.50189.80174.05186.30186.3016,887
Feb 22, 2024184.95184.95174.95181.45181.459,039
Feb 21, 2024179.75183.00170.00178.40178.4011,291
Feb 20, 2024173.75181.95166.10176.80176.8015,596
Feb 19, 2024174.80176.10166.90173.75173.7514,980
Feb 16, 2024166.70171.25160.55169.75169.7520,069
Feb 15, 2024164.90165.10158.75163.60163.6013,795
Feb 14, 2024166.75166.80157.00161.00161.004,314
Feb 13, 2024162.00164.00157.05163.90163.906,575
Feb 12, 2024166.00170.95161.60162.10162.1011,126
Feb 09, 2024170.00174.95169.20169.70169.7020,527
Feb 08, 2024191.20196.00178.10178.10178.1018,332
Feb 07, 2024180.00187.65178.75187.45187.4537,379
Feb 06, 2024178.75178.85173.85178.75178.7539,026
Feb 05, 2024170.50170.50162.40170.35170.3593,093
Feb 02, 2024162.40162.40162.40162.40162.404,045
Feb 01, 2024154.70154.70154.70154.70154.7013,275
Jan 31, 2024146.00147.35141.00147.35147.3513,813
Jan 30, 2024137.95140.35136.50140.35140.3514,024
Jan 29, 2024138.00138.00131.00133.70133.7020,036
Jan 25, 2024129.85131.75128.85131.45131.459,782
Jan 24, 2024126.00131.00125.00125.50125.507,108
Jan 23, 2024126.00126.00123.10125.55125.551,829
Jan 19, 2024122.10127.00120.10126.90126.907,253
Jan 18, 2024123.75125.05122.00122.00122.003,795
Jan 17, 2024124.00127.00121.10124.60124.605,130
Jan 16, 2024127.95128.00122.05127.00127.004,232
Jan 15, 2024122.60122.60122.60122.60122.60-
Jan 12, 2024128.00128.00122.40122.60122.606,289
Jan 11, 2024130.00130.00128.50128.85128.851,453
Jan 10, 2024131.95132.00126.00130.00130.008,797
Jan 09, 2024128.95132.30120.10131.95131.9510,034
Jan 08, 2024125.00128.00125.00126.00126.002,282
Jan 05, 2024128.90131.90126.10128.10128.108,572
Jan 04, 2024120.00127.60120.00126.80126.8012,038
Jan 03, 2024121.90126.90118.00122.80122.804,023
Jan 02, 2024118.40124.30118.00121.90121.907,208
Jan 01, 2024115.90118.90114.00118.40118.403,301
Dec 29, 2023113.05119.70113.00118.90118.902,320
Dec 28, 2023114.55117.95114.55115.00115.004,558
Dec 27, 2023113.00114.55112.00114.55114.552,671
Dec 26, 2023117.00117.00109.10109.10109.104,170
Dec 22, 2023112.00115.00110.00112.15112.152,308
Dec 21, 2023110.00115.50108.10111.50111.504,489
Dec 20, 2023117.70117.70110.00111.45111.457,322
Dec 19, 2023115.00115.00112.00115.00115.005,287
Dec 18, 2023111.00113.00108.05111.25111.255,220
Dec 15, 2023111.10113.40110.90111.00111.008,006
Dec 14, 2023114.00115.80113.05113.80113.804,574
Dec 13, 2023117.90117.90115.50116.90116.901,413
Dec 12, 2023118.00118.00115.00116.65116.656,773
Dec 11, 2023122.50122.50116.00118.00118.008,364
Dec 08, 2023118.05123.85118.00120.05120.055,189
Dec 07, 2023114.20120.00114.20118.05118.054,278
Dec 06, 2023120.00120.90115.50117.00117.003,450
Dec 05, 2023119.00120.50116.50120.35120.353,736
Dec 04, 2023121.80122.00115.00122.00122.008,621
Dec 01, 2023120.00120.00115.00119.65119.655,428
Nov 30, 2023119.00121.00118.00120.05120.052,604
Nov 29, 2023122.00122.00118.00118.10118.106,131
Nov 28, 2023120.05124.80117.65117.90117.903,150
Nov 24, 2023120.05120.70120.05120.05120.053,068
Nov 23, 2023118.70118.70114.55118.70118.702,253
Nov 22, 2023116.80116.85116.80116.80116.802,233
Nov 21, 2023114.60114.60112.50114.60114.601,779
Nov 20, 2023112.40112.40110.50112.40112.402,094
Nov 17, 2023110.50110.50110.00110.50110.506,996
Nov 16, 2023110.00112.00109.80110.00110.005,281
Nov 15, 2023112.00112.50110.00112.00112.008,162
Nov 13, 2023112.25112.25112.25112.25112.25521
Nov 10, 2023114.70115.00114.70114.70114.70647
Nov 09, 2023117.00118.25113.65117.00117.0016,356
Nov 08, 2023115.95115.95111.45115.95115.9512,090
Nov 07, 2023113.70113.70113.70113.70113.70444
Nov 06, 2023116.00116.00116.00116.00116.004,734
Nov 03, 2023118.35118.35118.35118.35118.35357
Nov 02, 2023120.75120.75120.75120.75120.75718
Nov 01, 2023123.20123.20123.20123.20123.20123
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...