Stockint.com

Loading a wholistic market research tool


Research

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

Page info:

TMC >= 2.5
TMC > 4
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: 64.0 Barrier: -; Drift%: -
Basic Industry: Ceramics Total Equity: 229,116,105 Low52 Date: 13-Mar-2026 SHP: 16.21 / 2.18 / 1.68 / 79.93
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 149.0 / 93.0 Month: 104.99 / 78.11 Week: 83.0 / 74.3 Day: 88.72 / 85.65 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 88.10 88.72 85.65 86.40 87.13 -2.69 1,979.56 322,630 4.36 150,310 5.90 1.31 8
2 06-Apr 85.00 89.70 82.80 88.79 87.05 3.95 2,034.32 912,764 12.32 492,050 19.32 4.28 27
3 02-Apr 84.00 87.40 81.97 85.42 85.05 -1.94 1,957.11 328,908 4.44 161,635 6.35 1.37 9
4 01-Apr 90.49 90.88 84.71 87.11 87.65 -0.85 1,995.83 589,923 7.96 231,118 9.08 2.03 13
5 30-Mar 87.00 90.15 83.25 87.86 87.64 -0.68 2,013.01 2,009,684 27.13 1,472,527 57.83 12.91 80
6 27-Mar 85.71 90.36 81.25 88.46 86.09 4.16 2,026.76 1,575,221 21.26 957,113 37.59 8.24 52
7 25-Mar 82.52 88.83 82.52 84.93 85.73 3.06 1,945.88 888,821 12.00 518,991 20.38 4.45 28
8 24-Mar 79.99 83.93 79.03 82.41 81.97 8.09 1,888.15 944,300 12.75 350,733 13.77 2.87 19
9 23-Mar 80.16 84.63 74.31 76.24 79.25 -6.32 1,746.78 951,020 12.84 626,703 24.61 4.97 34
10 20-Mar 81.35 82.89 80.42 81.38 81.39 0.10 1,864.55 537,868 7.26 227,749 8.94 1.85 12
11 19-Mar 77.01 85.92 76.71 81.30 82.88 2.42 1,862.71 2,615,785 35.31 445,540 17.50 3.69 24
12 18-Mar 72.01 81.70 72.01 79.38 76.51 9.26 1,818.72 3,212,028 43.36 1,631,196 64.06 12.48 89
13 17-Mar 67.53 72.95 66.16 72.65 71.35 8.45 1,664.53 1,033,952 13.96 512,205 20.11 3.65 28
14 16-Mar 65.28 69.12 64.31 66.99 66.78 3.14 1,534.85 489,519 6.61 225,984 8.87 1.51 12
15 13-Mar 68.02 68.02 64.00 64.95 65.33 -3.75 1,488.11 748,865 10.11 587,466 23.07 3.84 32
16 12-Mar 68.74 69.94 66.24 67.48 67.98 -2.05 1,546.08 264,129 3.57 141,020 5.54 0.96 8
17 11-Mar 69.05 71.99 68.20 68.89 70.08 -1.18 1,578.38 203,301 2.74 102,826 4.04 0.72 6
18 10-Mar 66.54 70.00 66.54 69.71 68.62 5.77 1,597.17 279,247 3.77 152,411 5.99 1.05 8
19 09-Mar 69.50 69.50 65.30 65.91 66.12 -6.55 1,510.10 398,412 5.38 210,835 8.28 1.39 12
20 06-Mar 68.99 71.82 68.10 70.53 70.48 0.79 1,615.96 190,641 2.57 113,463 4.46 0.80 6
21 05-Mar 70.95 70.99 66.99 69.98 68.88 1.61 1,603.35 374,620 5.06 255,860 10.05 1.76 14
22 04-Mar 70.20 70.20 67.05 68.87 68.64 -3.07 1,577.92 281,349 3.80 151,835 5.96 1.04 8
23 02-Mar 72.25 74.19 70.01 71.05 72.14 -4.98 1,627.87 172,744 2.33 118,894 4.67 0.86 6
24 27-Feb 76.52 77.10 74.30 74.77 75.51 -1.88 1,713.10 97,549 1.32 25,463 1.00 0.19 1
25 26-Feb 74.90 77.76 74.90 76.20 76.21 0.90 1,745.86 530,727 7.16 474,806 18.65 3.62 26
26 25-Feb 77.00 77.66 75.05 75.52 76.33 -1.72 1,730.28 97,459 1.32 45,306 1.78 0.35 2
27 24-Feb 78.49 80.90 76.02 76.84 78.12 -1.63 1,760.53 244,164 3.30 86,384 3.39 0.67 5
28 23-Feb 79.00 83.00 77.27 78.11 79.55 -0.93 1,789.63 170,601 2.30 80,312 3.15 0.64 4
29 20-Feb 76.80 80.70 76.14 78.84 78.11 2.94 1,806.35 185,070 2.50 61,955 2.43 0.48 3
30 19-Feb 81.70 81.77 75.10 76.59 78.18 -5.39 1,754.80 230,923 3.12 134,579 5.29 1.05 7
31 18-Feb 81.00 81.45 79.81 80.95 80.69 0.33 1,854.69 74,078 1.00 37,117 1.46 0.30 2
32 17-Feb 81.50 81.50 79.81 80.68 80.51 0.60 1,848.51 81,928 1.11 38,461 1.51 0.31 2
33 16-Feb 81.70 81.89 79.50 80.20 80.39 -0.35 1,837.51 133,930 1.81 55,489 2.18 0.45 3
34 13-Feb 84.00 84.00 80.00 80.48 80.92 -4.50 1,843.93 210,391 2.84 110,812 4.35 0.90 6
35 12-Feb 84.50 86.49 82.43 84.27 83.96 -0.75 1,930.76 213,891 2.89 144,469 5.67 1.21 8
36 11-Feb 86.98 86.98 84.10 84.91 85.13 -0.77 1,945.42 113,349 1.53 58,642 2.30 0.50 3
37 10-Feb 87.36 88.00 84.66 85.57 86.31 -0.87 1,960.55 115,893 1.56 68,731 2.70 0.59 4
38 09-Feb 83.07 88.88 83.07 86.32 86.54 3.92 1,977.73 208,087 2.81 84,895 3.33 0.73 5
39 06-Feb 83.95 84.78 82.40 83.06 83.42 -1.55 1,903.04 135,377 1.83 76,994 3.02 0.64 4
40 05-Feb 87.25 87.59 82.50 84.37 85.26 -2.33 1,933.05 102,686 1.39 39,431 1.55 0.34 2
41 04-Feb 85.14 88.98 84.40 86.38 86.79 0.81 1,979.10 227,030 3.06 77,867 3.06 0.68 4
42 03-Feb 83.90 86.30 80.10 85.69 84.46 7.19 1,963.30 503,375 6.80 288,162 11.32 2.43 16
43 02-Feb 79.81 82.40 76.80 79.94 78.49 0.16 1,831.55 200,185 2.70 77,643 3.05 0.61 4
44 01-Feb 81.31 82.98 78.42 79.81 80.02 -3.83 1,828.58 199,178 2.69 84,573 3.32 0.68 5
45 30-Jan 80.60 84.00 79.80 82.99 82.75 1.85 1,901.43 130,167 1.76 59,265 2.33 0.49 3
46 29-Jan 82.02 82.50 79.18 81.48 81.27 -0.66 1,866.84 712,779 9.62 603,697 23.71 4.91 33
47 28-Jan 79.10 82.75 79.10 82.02 80.82 4.86 1,879.21 258,395 3.49 113,360 4.45 0.92 6
48 27-Jan 81.47 84.47 77.46 78.22 79.48 -2.98 1,792.15 353,929 4.78 124,222 4.88 0.99 7
49 23-Jan 87.81 87.81 78.20 80.62 82.78 -6.81 1,847.13 434,735 5.87 167,260 6.57 1.38 9
50 22-Jan 79.98 87.40 79.98 86.51 84.51 8.82 1,982.08 494,406 6.67 232,152 9.12 1.96 13
51 21-Jan 82.81 82.96 78.54 79.50 80.53 -3.23 1,821.47 463,072 6.25 157,851 6.20 1.27 9
52 20-Jan 87.00 87.00 81.50 82.15 83.96 -5.86 1,882.19 312,780 4.22 147,177 5.78 1.24 8
53 19-Jan 89.00 89.70 84.50 87.26 86.27 -2.22 1,999.27 275,248 3.72 84,864 3.33 0.73 5
54 16-Jan 90.10 92.30 88.01 89.24 90.57 0.04 2,044.63 687,470 9.28 139,903 5.49 1.27 8
55 14-Jan 82.25 94.90 82.25 89.20 92.26 6.83 2,043.72 13,552,321 182.94 1,137,298 44.66 10.49 63
56 13-Jan 86.00 86.29 82.66 83.50 84.36 -2.46 1,913.12 162,499 2.19 74,725 2.93 0.63 4
57 12-Jan 86.05 87.33 82.66 85.61 84.87 0.98 1,961.46 349,541 4.72 133,677 5.25 1.13 7
58 09-Jan 83.50 86.00 82.01 84.78 84.50 1.12 1,942.45 390,681 5.27 185,107 7.27 1.56 10
59 08-Jan 89.00 89.51 83.26 83.84 85.71 -5.87 1,920.91 427,684 5.77 253,588 9.96 2.17 14
60 07-Jan 92.70 92.70 88.11 89.07 89.72 -2.89 2,040.74 433,052 5.85 250,857 9.85 2.25 14
61 06-Jan 98.30 99.80 90.80 91.72 93.95 -7.54 2,101.45 934,805 12.62 573,410 22.52 5.39 32
62 05-Jan 99.22 100.35 97.80 99.20 98.61 0.06 2,272.83 195,242 2.64 114,989 4.52 1.13 6
63 02-Jan 101.00 101.12 98.50 99.14 99.82 -2.00 2,271.46 122,389 1.65 62,716 2.46 0.63 3
64 01-Jan 99.50 101.67 98.60 101.16 100.61 1.67 2,317.74 146,463 1.98 74,703 2.93 0.75 4
65 31-Dec 103.11 104.99 98.00 99.50 100.22 -0.51 2,279.71 505,828 6.83 271,862 10.68 2.72 15
66 30-Dec 97.40 100.69 95.70 100.01 98.87 1.66 2,291.39 1,081,284 14.60 607,946 23.87 6.01 33
67 29-Dec 92.20 99.20 92.00 98.38 96.32 6.91 2,254.04 1,712,847 23.12 952,042 37.39 9.17 52

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

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com