Skip to main content

Nitori Holdings (OP: NCLTY )

10.94 +0.17 (+1.53%)
Streaming Delayed Price Updated: 9:40 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 10.32 10.32 10.06 10.07 141,028 -0.10(-0.98%)
Apr 28, 2022 10.00 10.23 10.00 10.17 263,227 -0.03(-0.29%)
Apr 27, 2022 10.31 10.31 10.20 10.20 176,725 -0.19(-1.83%)
Apr 26, 2022 10.54 10.54 10.33 10.39 313,006 -0.21(-1.98%)
Apr 25, 2022 10.10 10.65 10.09 10.60 208,202 +0.08(+0.76%)
Apr 22, 2022 10.51 10.66 10.31 10.52 105,130 -0.08(-0.75%)
Apr 21, 2022 10.55 10.86 10.55 10.60 204,727 -0.05(-0.47%)
Apr 20, 2022 10.53 10.70 10.53 10.65 273,563 +0.13(+1.24%)
Apr 19, 2022 10.30 10.54 10.30 10.52 549,895 -0.31(-2.86%)
Apr 18, 2022 10.88 11.01 10.73 10.83 295,559 -0.26(-2.34%)
Apr 14, 2022 11.24 11.29 11.09 11.09 241,413 -0.29(-2.56%)
Apr 13, 2022 11.00 11.42 11.00 11.38 331,420 -0.09(-0.77%)
Apr 12, 2022 11.45 11.60 11.34 11.47 289,937 -0.13(-1.12%)
Apr 11, 2022 11.44 11.80 11.44 11.60 295,543 -0.26(-2.15%)
Apr 08, 2022 11.93 11.97 11.84 11.86 264,038 +0.08(+0.65%)
Apr 07, 2022 11.64 11.84 11.64 11.78 274,355 -0.40(-3.30%)
Apr 06, 2022 12.17 12.26 12.11 12.18 262,221 -0.18(-1.46%)
Apr 05, 2022 12.46 12.48 12.17 12.36 244,128 -0.28(-2.22%)
Apr 04, 2022 12.59 12.67 12.59 12.64 201,593 +0.12(+0.96%)
Apr 01, 2022 12.52 12.60 12.44 12.52 147,787 +0.20(+1.62%)
Mar 31, 2022 12.63 12.97 12.32 12.32 186,992 -0.44(-3.45%)
Mar 30, 2022 12.88 12.88 12.75 12.76 94,335 -0.55(-4.13%)
Mar 29, 2022 13.44 13.61 13.22 13.31 305,417 +0.39(+2.99%)
Mar 28, 2022 13.13 13.16 12.87 12.92 184,166 -0.31(-2.31%)
Mar 25, 2022 13.22 13.30 13.21 13.23 108,792 -0.14(-1.08%)
Mar 24, 2022 13.31 13.47 13.24 13.38 145,663 -0.16(-1.22%)
Mar 23, 2022 13.43 13.63 13.41 13.54 105,322 +0.03(+0.22%)
Mar 22, 2022 13.31 13.58 13.31 13.51 154,767 -0.88(-6.12%)
Mar 21, 2022 14.28 14.46 14.14 14.39 85,680 +0.10(+0.70%)
Mar 18, 2022 14.21 14.29 14.02 14.29 220,213 +0.27(+1.93%)
Mar 17, 2022 13.60 14.09 13.60 14.02 149,837 -0.01(-0.07%)
Mar 16, 2022 13.60 14.10 13.60 14.03 126,595 +0.07(+0.54%)
Mar 15, 2022 13.58 14.14 13.58 13.96 359,855 +0.35(+2.53%)
Mar 14, 2022 13.74 13.78 13.59 13.61 188,521 -0.31(-2.23%)
Mar 11, 2022 13.59 13.98 13.59 13.92 252,652 -0.12(-0.85%)
Mar 10, 2022 13.59 14.09 13.58 14.04 343,719 +0.14(+1.01%)
Mar 09, 2022 13.58 14.08 13.58 13.90 304,403 +0.11(+0.80%)
Mar 08, 2022 13.97 14.13 13.79 13.79 246,236 -0.96(-6.51%)
Mar 07, 2022 14.68 15.05 14.51 14.75 174,886 -0.21(-1.40%)
Mar 04, 2022 14.65 15.16 14.65 14.96 178,966 -0.04(-0.27%)
Mar 03, 2022 14.73 15.26 14.73 15.00 122,586 -0.13(-0.86%)
Mar 02, 2022 14.96 15.31 14.88 15.13 136,461 +0.16(+1.07%)
Mar 01, 2022 14.55 15.44 14.55 14.97 261,583 -0.32(-2.09%)
Feb 28, 2022 14.75 15.67 14.67 15.29 207,948 +0.35(+2.34%)
Feb 25, 2022 15.54 15.00 14.74 14.94 105,787 +0.19(+1.29%)
Feb 24, 2022 14.64 14.83 14.54 14.75 240,275 +0.20(+1.36%)
Feb 23, 2022 14.14 14.68 14.14 14.55 216,715 -0.08(-0.53%)
Feb 22, 2022 14.42 14.65 14.41 14.63 205,004 +0.52(+3.69%)
Feb 18, 2022 14.11 0 -0.19(-1.29%)
Feb 17, 2022 13.87 14.50 13.87 14.29 59,536 -0.21(-1.48%)
Feb 16, 2022 14.47 14.51 14.29 14.51 87,996 +0.01(+0.05%)
Feb 15, 2022 14.62 15.14 14.23 14.50 204,726 +0.18(+1.27%)
Feb 14, 2022 14.28 14.32 14.26 14.32 181,036 +0.05(+0.35%)
Feb 11, 2022 13.87 14.32 13.87 14.27 60,250 +0.01(+0.07%)
Feb 10, 2022 14.78 14.78 14.24 14.26 112,675 +0.12(+0.85%)
Feb 09, 2022 13.88 14.16 13.88 14.14 132,142 +0.21(+1.47%)
Feb 08, 2022 14.44 14.44 13.87 13.94 188,961 -0.13(-0.96%)
Feb 07, 2022 14.28 14.33 14.03 14.07 110,260 -0.30(-2.09%)
Feb 04, 2022 14.60 14.78 13.96 14.37 65,893 +0.17(+1.20%)
Feb 03, 2022 14.78 14.20 14.20 82,723 -0.30(-2.07%)
Feb 02, 2022 14.96 14.96 14.42 14.50 172,988 +0.19(+1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.