Stockint.com

Loading a wholistic market research tool


Stock History for: NITCO, Nitco Limited, INE858F01012, Listing: 21-Mar-2006

Macro-sector: Consumer Discretionary Band: 5 High52 Price: 163.95 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 03-Jul-2025 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 10; VWAP21: Low52 Price: 75.51 Barrier: 130.0; Drift%: -10.97
Basic Industry: Ceramics Total Equity: 228,721,955 Low52 Date: 07-Oct-2024 SHP: 16.23 / 2.05 / 2.35 / 79.35
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 149.0 / 93.0 Month: 163.95 / 127.1 Week: 141.99 / 122.32 Day: 121.19 / 115.6 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 119.50 121.19 115.60 117.15 118.66 -4.20 2,679.48 140,360 3.14 78,982 2.97 0.94 4
2 26-Aug 124.38 125.70 120.42 122.29 121.89 -1.28 2,797.04 178,914 4.01 94,206 3.55 1.15 5
3 25-Aug 125.00 126.38 123.22 123.88 124.59 -1.13 2,833.41 45,674 1.02 33,011 1.24 0.41 2
4 22-Aug 128.50 128.50 124.80 125.29 125.59 -0.88 2,865.66 77,000 1.72 41,884 1.58 0.53 2
5 21-Aug 128.46 129.64 125.75 126.40 127.49 -1.60 2,891.05 75,278 1.69 45,851 1.73 0.58 3
6 20-Aug 126.25 130.00 124.46 128.46 127.17 2.65 2,938.16 278,807 6.25 157,199 5.92 2.00 9
7 19-Aug 135.60 135.60 124.46 125.14 126.50 -6.35 2,862.23 765,683 17.15 514,524 19.38 6.51 28
8 18-Aug 129.30 134.44 127.55 133.62 131.87 4.91 3,056.18 163,506 3.66 104,203 3.92 1.37 6
9 14-Aug 134.00 136.80 126.51 127.37 128.79 -4.07 2,913.23 308,360 6.91 213,157 8.03 2.75 12
10 13-Aug 130.10 136.00 129.62 132.77 133.79 2.66 3,036.74 291,466 6.53 166,708 6.28 2.23 9
11 12-Aug 139.94 141.99 128.00 129.33 134.60 -0.85 2,958.06 842,979 18.88 344,687 12.98 4.64 19
12 11-Aug 125.80 134.29 122.32 130.44 130.59 6.84 2,983.45 459,283 10.29 258,719 9.74 3.38 14
13 08-Aug 124.30 125.45 120.63 122.09 123.49 -1.78 2,792.47 136,377 3.05 88,326 3.33 1.09 5
14 07-Aug 123.90 126.80 122.38 124.30 124.48 0.87 2,843.01 59,018 1.32 33,853 1.27 0.42 2
15 06-Aug 124.21 127.98 121.84 123.23 124.01 -0.46 2,818.54 120,317 2.70 74,068 2.79 0.92 4
16 05-Aug 125.08 128.58 123.22 123.80 125.40 -1.02 2,831.58 87,285 1.96 52,752 1.99 0.66 3
17 04-Aug 120.48 127.37 120.48 125.08 124.43 -0.48 2,860.85 148,358 3.32 94,060 3.54 1.17 5
18 01-Aug 127.00 130.00 125.10 125.68 127.46 -2.55 2,874.58 107,087 2.40 64,933 2.45 0.83 3
19 31-Jul 130.00 131.58 127.10 128.97 129.59 -0.94 2,949.83 83,195 1.86 42,343 1.59 0.55 2
20 30-Jul 134.70 134.70 129.70 130.19 130.93 -2.44 2,977.73 111,868 2.51 64,778 2.44 0.85 3
21 29-Jul 134.50 135.00 129.62 133.45 132.46 0.67 3,052.29 165,051 3.70 93,471 3.52 1.24 5
22 28-Jul 134.00 137.61 131.12 132.56 133.58 -0.96 3,031.94 161,451 3.62 110,241 4.15 1.47 6
23 25-Jul 130.45 135.00 127.78 133.84 130.55 -0.50 3,061.21 737,985 16.53 335,358 12.63 4.38 18
24 24-Jul 141.60 142.59 134.51 134.51 136.63 -5.00 3,076.54 299,820 6.72 219,108 8.25 2.99 12
25 23-Jul 144.00 144.00 139.90 141.59 141.18 -0.08 3,238.47 126,449 2.83 74,961 2.82 1.06 4
26 22-Jul 145.90 145.90 141.50 141.70 142.63 -1.50 3,240.99 52,939 1.19 37,891 1.43 0.54 2
27 21-Jul 142.66 146.49 141.46 143.86 144.39 0.84 3,290.39 165,806 3.71 103,470 3.90 1.49 6
28 18-Jul 142.67 144.47 141.60 142.66 142.60 -0.01 3,262.95 149,264 3.34 89,908 3.39 1.28 5
29 17-Jul 147.17 147.51 142.10 142.67 144.02 -2.09 3,263.18 108,812 2.44 63,713 2.40 0.92 3
30 16-Jul 150.00 150.30 145.20 145.71 147.44 -2.68 3,332.71 100,441 2.25 66,644 2.51 0.98 4
31 15-Jul 150.98 152.00 148.01 149.73 149.84 1.10 3,424.65 148,435 3.33 84,973 3.20 1.27 5
32 14-Jul 145.00 150.80 143.10 148.10 147.93 1.60 3,387.37 298,072 6.68 172,788 6.51 2.56 9
33 11-Jul 146.51 149.80 143.51 145.77 146.53 -0.23 3,334.08 212,167 4.75 127,709 4.81 1.87 7
34 10-Jul 149.65 149.65 145.15 146.10 146.30 -0.65 3,341.63 116,467 2.61 69,859 2.63 1.02 4
35 09-Jul 149.99 152.60 146.10 147.06 149.34 -1.63 3,363.59 176,967 3.96 114,171 4.30 1.71 6
36 08-Jul 154.50 154.50 147.73 149.50 150.71 -2.61 3,419.39 219,169 4.91 115,031 4.33 1.73 6
37 07-Jul 155.00 155.00 148.65 153.51 152.15 -0.50 3,511.11 387,692 8.68 225,909 8.51 3.44 12
38 04-Jul 156.50 160.80 153.22 154.28 155.86 -1.61 3,528.72 299,280 6.70 164,655 6.20 2.57 9
39 03-Jul 162.00 163.95 156.12 156.80 159.60 -2.58 3,586.36 380,844 8.53 197,949 7.45 3.16 11
40 02-Jul 154.00 161.32 150.46 160.95 158.87 4.76 3,681.28 1,886,862 42.27 1,021,511 38.47 16.23 55
41 01-Jul 152.00 156.14 150.69 153.64 154.02 3.32 3,514.08 1,456,760 32.63 815,576 30.71 12.56 44
42 30-Jun 145.29 148.71 145.29 148.71 148.23 5.00 3,401.32 365,732 8.19 270,741 10.20 4.01 15
43 27-Jun 136.49 142.02 135.20 141.63 140.72 4.71 3,239.39 529,875 11.87 230,947 8.70 3.25 12
44 26-Jun 134.99 137.50 133.00 135.26 134.99 0.44 3,093.69 310,984 6.97 253,318 9.54 3.42 14
45 25-Jun 135.99 138.80 133.00 134.67 135.90 -0.32 3,080.20 182,117 4.08 106,528 4.01 1.45 6
46 24-Jun 135.90 135.90 131.63 135.10 134.31 0.84 3,090.03 116,500 2.61 76,178 2.87 1.02 4
47 23-Jun 133.00 135.40 131.81 133.98 134.11 2.66 3,064.42 153,942 3.45 80,282 3.02 1.08 4
48 20-Jun 129.99 131.50 127.17 130.51 129.86 1.36 2,985.05 85,995 1.93 44,117 1.66 0.57 2
49 19-Jun 130.20 132.94 126.83 128.76 129.33 -2.24 2,945.02 256,101 5.74 168,483 6.34 2.18 9
50 18-Jun 135.72 135.72 130.10 131.71 132.43 -2.19 3,012.50 107,016 2.40 60,661 2.28 0.80 3
51 17-Jun 137.10 137.65 133.60 134.66 135.80 -1.78 3,079.97 153,678 3.44 89,580 3.37 1.22 5
52 16-Jun 131.31 139.00 131.31 137.10 136.07 3.04 3,135.78 234,357 5.25 122,094 4.60 1.66 7
53 13-Jun 134.50 138.59 130.15 133.05 134.28 -2.88 3,043.15 216,357 4.85 127,818 4.81 1.72 7
54 12-Jun 139.99 141.41 136.04 137.00 138.66 -1.67 3,133.00 255,246 5.72 177,481 6.68 2.46 10
55 11-Jun 138.23 145.14 136.49 139.33 142.73 0.80 3,186.78 505,336 11.32 267,081 10.06 3.81 14
56 10-Jun 141.30 141.30 137.51 138.23 138.75 -0.84 3,161.62 98,238 2.20 57,544 2.17 0.80 3
57 09-Jun 141.00 141.90 138.08 139.40 139.50 0.21 3,188.38 181,967 4.08 94,001 3.54 1.31 5
58 06-Jun 143.19 144.64 138.49 139.11 141.56 -4.58 3,181.75 236,885 5.31 128,676 4.85 1.82 7
59 05-Jun 148.70 150.00 140.35 145.78 146.74 -0.31 3,334.31 871,415 19.52 433,097 16.31 6.36 23
60 04-Jun 146.49 147.13 142.01 146.24 145.14 1.49 3,344.83 415,592 9.31 234,009 8.81 3.40 13
61 03-Jun 137.32 144.18 134.99 144.10 142.18 4.94 3,295.88 755,666 16.93 434,415 16.36 6.18 23
62 02-Jun 137.28 138.60 132.03 137.32 135.59 0.03 3,140.81 234,389 5.25 127,910 4.82 1.73 7
63 30-May 135.50 140.90 134.51 137.28 137.75 1.28 3,139.89 342,171 7.66 199,688 7.52 2.75 11
64 29-May 131.95 136.50 131.35 135.55 134.11 3.77 3,100.33 281,871 6.31 155,715 5.86 2.09 27
65 28-May 125.07 130.83 123.00 130.63 126.15 4.84 2,987.79 599,906 13.44 467,844 17.62 5.90 80
66 27-May 126.59 126.72 123.11 124.60 125.26 -1.42 2,849.88 44,641 1.00 26,553 1.00 0.33 5
67 26-May 124.76 129.74 124.76 126.39 127.04 -1.78 2,890.82 100,151 2.24 51,946 1.96 0.66 9

Similar Stocks: ASIANTILES    EXXARO    LEXUS    MURUDCERA    NITCO    ORIENTBELL    REGENCERAM    SOMANYCERA    KAJARIACER