Nitin Spinners Ltd (NISP)

NISP
🏛️ 인도 →
325.80
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 207.40 207.40 202.20 202.85 0.1M
2022-12-29 203.95 205.00 200.20 203.25 0.1M
2022-12-28 205.00 207.00 201.50 204.90 0.1M
2022-12-27 195.00 205.00 192.35 203.90 0.2M
2022-12-26 183.05 193.20 183.05 191.20 0.1M
2022-12-23 189.00 190.60 183.00 183.15 0.1M
2022-12-22 192.50 195.30 188.65 190.65 0.1M
2022-12-21 198.60 199.00 191.00 192.70 0.1M
2022-12-20 200.00 200.00 194.70 195.65 0.1M
2022-12-19 202.00 202.00 196.00 197.95 0.1M
2022-12-16 201.50 203.00 196.10 200.15 0.1M
2022-12-15 205.50 205.50 200.00 200.80 0.1M
2022-12-14 204.00 206.50 200.60 203.65 0.1M
2022-12-13 206.25 206.95 200.00 203.50 0.1M
2022-12-12 206.15 207.50 201.15 206.25 0.1M
2022-12-09 211.00 211.00 201.00 203.10 0.1M
2022-12-08 210.00 211.45 207.00 208.85 0.1M
2022-12-07 207.25 209.70 204.65 208.25 0.1M
2022-12-06 211.00 211.45 205.00 206.05 0.1M
2022-12-05 208.50 212.00 208.35 209.55 0.1M
2022-12-02 214.00 214.00 202.05 207.50 0.2M
2022-12-01 208.00 211.10 205.15 209.80 0.2M
2022-11-30 207.00 208.85 204.50 206.20 0.1M
2022-11-29 204.50 207.50 201.55 205.85 0.1M
2022-11-28 199.50 205.75 198.55 204.50 0.1M
2022-11-25 195.00 200.00 194.30 199.70 0.1M
2022-11-24 189.00 195.00 187.45 193.35 0.1M
2022-11-23 188.00 188.00 183.30 187.15 0.1M
2022-11-22 185.00 190.00 182.00 182.95 0.1M
2022-11-21 189.20 191.40 185.00 186.75 0.1M
2022-11-18 191.10 193.20 189.15 189.70 0.1M
2022-11-17 193.10 195.80 190.00 190.95 0.1M
2022-11-16 196.50 196.60 192.00 192.55 0.1M
2022-11-15 196.00 197.00 194.05 195.10 0.0M
2022-11-14 193.00 197.20 192.40 196.35 0.1M
2022-11-11 196.10 197.35 192.70 193.60 0.1M
2022-11-10 192.50 199.05 190.00 196.10 0.1M
2022-11-09 197.55 197.55 187.05 192.50 0.7M
2022-11-07 207.35 209.75 205.00 207.90 0.1M
2022-11-04 207.00 210.00 207.00 207.85 0.1M
2022-11-03 207.00 209.90 205.80 207.05 0.1M
2022-11-02 205.50 209.60 204.30 207.30 0.1M
2022-11-01 204.00 206.90 200.00 203.45 0.1M
2022-10-31 206.30 207.90 198.80 200.45 0.4M
2022-10-28 209.60 210.00 205.85 206.30 0.1M
2022-10-27 209.85 211.70 206.50 207.55 0.0M
2022-10-25 209.70 210.90 207.00 207.75 0.0M
2022-10-24 208.10 211.00 206.25 209.50 0.0M
2022-10-21 210.00 212.90 206.00 207.00 0.1M
2022-10-20 210.15 211.45 206.60 209.30 0.1M
2022-10-19 210.85 212.00 207.80 208.60 0.0M
2022-10-18 210.35 211.00 207.75 210.50 0.1M
2022-10-17 209.55 210.10 205.00 207.25 0.1M
2022-10-14 212.00 214.85 208.50 209.55 0.1M
2022-10-13 215.00 215.00 208.35 209.45 0.1M
2022-10-12 215.20 215.60 210.10 213.05 0.1M
2022-10-11 217.50 217.50 210.65 212.00 0.1M
2022-10-10 212.35 218.20 212.35 216.10 0.1M
2022-10-07 221.90 221.90 214.50 215.60 0.1M
2022-10-06 217.95 220.80 216.50 217.90 0.1M
2022-10-04 214.00 219.60 214.00 216.35 0.1M
2022-10-03 217.80 222.00 212.40 214.45 0.1M
2022-09-30 213.80 221.50 210.40 217.80 0.1M
2022-09-29 212.00 216.50 211.35 213.80 0.1M
2022-09-28 211.00 213.60 208.50 210.50 0.4M
2022-09-27 209.85 214.65 209.85 211.65 0.1M
2022-09-26 216.45 216.80 208.00 208.90 0.2M
2022-09-23 231.00 233.65 216.30 221.20 0.2M
2022-09-22 230.00 235.00 229.75 232.40 0.2M
2022-09-21 228.00 238.75 228.00 231.20 0.3M
2022-09-20 234.50 235.75 226.40 228.45 0.2M
2022-09-19 226.70 232.75 223.20 231.40 0.1M
2022-09-16 232.85 239.75 225.00 227.75 0.3M
2022-09-15 234.00 234.90 230.50 231.65 0.1M
2022-09-14 227.00 234.90 222.85 230.55 0.2M
2022-09-13 230.10 233.00 227.00 230.05 0.2M
2022-09-12 231.50 231.90 225.50 228.25 0.1M
2022-09-09 231.30 233.45 227.00 228.10 0.1M
2022-09-08 235.70 237.50 229.05 231.30 0.2M
2022-09-07 224.35 234.70 224.00 233.30 0.4M
2022-09-06 219.45 229.75 219.45 225.65 0.3M
2022-09-05 224.90 225.45 218.20 219.90 0.1M
2022-09-02 224.80 225.00 220.10 220.90 0.1M
2022-09-01 223.50 228.90 220.65 223.20 0.4M
2022-08-30 210.05 224.00 209.45 221.65 0.6M
2022-08-29 208.00 210.50 204.05 207.65 0.1M
2022-08-26 215.00 215.00 210.00 211.05 0.1M
2022-08-25 215.50 218.30 210.20 210.90 0.2M
2022-08-24 206.25 215.50 206.25 214.70 0.3M
2022-08-23 205.00 209.90 203.40 206.25 0.2M
2022-08-22 213.80 214.95 206.00 206.35 0.2M
2022-08-19 215.65 224.00 212.05 213.60 0.4M
2022-08-18 202.95 218.00 202.10 214.05 0.6M
2022-08-17 200.50 203.85 199.85 202.50 0.1M
2022-08-16 201.95 202.50 199.00 199.25 0.1M
2022-08-12 197.85 201.95 197.85 200.80 0.1M
2022-08-11 201.00 201.00 197.00 197.85 0.1M
2022-08-10 204.00 204.75 197.00 198.10 0.2M
2022-08-08 206.00 206.85 198.05 204.80 0.2M
2022-08-05 210.45 214.00 209.85 212.35 0.1M
2022-08-04 210.50 212.50 205.15 210.05 0.1M
2022-08-03 212.00 212.00 207.10 209.30 0.1M
2022-08-02 209.00 212.65 207.90 210.20 0.1M
2022-08-01 207.15 212.50 206.50 209.45 0.2M
2022-07-29 207.70 209.70 205.75 207.10 0.1M
2022-07-28 209.00 210.00 204.70 205.65 0.1M
2022-07-27 203.90 207.00 202.00 206.00 0.1M
2022-07-26 210.05 210.20 205.00 205.95 0.1M
2022-07-25 213.50 214.20 207.30 209.20 0.1M
2022-07-22 212.50 216.50 211.45 213.75 0.1M
2022-07-21 211.00 213.90 208.70 210.40 0.1M
2022-07-20 211.50 213.40 208.55 209.55 0.1M
2022-07-19 211.05 215.95 208.50 209.40 0.1M
2022-07-18 203.40 217.80 201.05 212.75 0.3M
2022-07-15 204.00 204.00 195.15 199.65 0.1M
2022-07-14 202.00 204.70 199.50 201.95 0.1M
2022-07-13 207.75 207.80 201.05 202.45 0.1M
2022-07-12 204.00 205.60 201.85 203.45 0.1M
2022-07-11 206.55 208.00 203.00 204.05 0.1M
2022-07-08 206.25 210.00 205.00 205.90 0.1M
2022-07-07 205.80 209.20 205.00 205.90 0.0M
2022-07-06 205.00 206.45 203.55 205.00 0.0M
2022-07-05 209.00 211.75 203.60 205.10 0.1M
2022-07-04 206.85 206.85 200.05 204.25 0.1M
2022-07-01 203.90 204.55 198.00 202.30 0.1M
2022-06-30 205.80 208.45 201.00 201.85 0.1M
2022-06-29 201.70 208.60 201.40 205.80 0.1M
2022-06-28 208.00 209.10 203.50 205.10 0.1M
2022-06-27 212.45 215.00 205.30 208.05 0.1M
2022-06-24 199.00 210.00 195.25 207.30 0.3M
2022-06-23 191.10 194.00 189.90 192.65 0.1M
2022-06-22 198.00 199.05 186.90 190.60 0.1M
2022-06-21 189.50 200.00 189.50 197.00 0.1M
2022-06-20 201.00 201.95 181.90 188.80 0.2M
2022-06-17 200.00 203.25 196.40 200.10 0.1M
2022-06-16 212.00 215.75 200.00 203.50 0.1M
2022-06-15 210.70 214.90 208.00 209.05 0.1M
2022-06-14 205.25 213.75 205.25 208.70 0.1M
2022-06-13 209.95 212.75 205.10 209.40 0.1M
2022-06-10 215.90 218.15 212.95 214.60 0.1M
2022-06-09 219.90 223.70 216.60 218.45 0.1M
2022-06-08 225.65 228.75 219.00 220.85 0.1M
2022-06-07 237.20 237.20 223.60 225.65 0.1M
2022-06-06 239.70 244.90 230.40 233.65 0.1M
2022-06-03 232.40 248.00 230.20 236.15 0.4M
2022-06-02 221.30 230.55 221.30 229.25 0.1M
2022-06-01 218.00 228.85 218.00 223.75 0.1M
2022-05-31 220.30 224.00 216.65 219.20 0.1M
2022-05-30 220.40 223.15 216.15 220.65 0.1M
2022-05-27 223.00 223.10 215.00 216.70 0.1M
2022-05-26 209.60 222.00 204.00 219.05 0.2M
2022-05-25 218.70 218.70 206.10 211.85 0.2M
2022-05-24 221.40 224.95 215.30 215.85 0.1M
2022-05-23 236.00 237.80 218.20 220.45 0.2M
2022-05-20 235.95 239.85 233.20 234.70 0.1M
2022-05-19 240.00 240.00 228.00 232.25 0.2M
2022-05-18 239.80 247.95 229.10 243.25 0.6M
2022-05-17 232.40 236.00 226.00 235.30 0.1M
2022-05-16 224.50 228.45 220.30 223.55 0.2M
2022-05-13 233.00 236.45 218.30 220.10 0.3M
2022-05-12 208.30 232.40 201.00 228.00 0.8M
2022-05-11 219.05 225.00 197.15 211.35 0.3M
2022-05-10 229.00 234.00 208.00 219.05 0.2M
2022-05-09 230.85 234.95 225.00 229.35 0.1M
2022-05-06 215.00 232.10 212.30 230.50 0.1M
2022-05-05 230.00 231.25 217.00 221.10 0.2M
2022-05-04 240.80 245.00 229.15 231.25 0.2M
2022-05-02 245.00 245.50 234.80 237.75 0.1M
2022-04-29 250.70 250.95 245.00 246.40 0.1M
2022-04-28 240.00 249.75 240.00 248.20 0.2M
2022-04-27 240.00 241.50 237.05 238.90 0.1M
2022-04-26 249.75 249.75 238.50 240.75 0.2M
2022-04-25 254.00 254.00 243.85 243.85 0.2M
2022-04-22 258.00 258.20 254.00 256.65 0.1M
2022-04-21 264.60 264.60 257.05 258.90 0.1M
2022-04-20 260.50 267.25 255.60 262.10 0.1M
2022-04-19 278.00 278.00 254.65 257.40 0.3M
2022-04-18 269.95 276.30 266.00 268.05 0.4M
2022-04-13 257.90 268.00 257.90 266.30 0.2M
2022-04-12 265.00 265.00 250.60 255.45 0.2M
2022-04-11 269.95 270.00 259.10 263.30 0.2M
2022-04-08 254.45 262.00 251.45 259.70 0.1M
2022-04-07 250.80 255.50 247.10 251.05 0.1M
2022-04-06 252.00 255.00 245.10 249.40 0.1M
2022-04-05 252.00 255.70 241.00 254.55 0.2M
2022-04-04 244.60 249.55 240.25 247.90 0.1M
2022-04-01 227.00 237.70 227.00 237.70 0.1M
2022-03-31 234.55 234.55 225.00 226.40 0.2M
2022-03-30 237.05 243.00 227.05 231.35 0.2M
2022-03-29 249.00 250.00 236.90 237.05 0.3M
2022-03-28 265.00 265.00 248.85 249.35 0.1M
2022-03-25 273.90 273.90 260.10 261.90 0.1M
2022-03-24 273.00 277.00 266.00 270.40 0.1M
2022-03-23 271.00 274.50 269.10 270.60 0.1M
2022-03-22 267.90 271.00 264.00 267.80 0.1M
2022-03-21 272.90 274.00 265.00 266.40 0.1M
2022-03-17 272.00 275.00 266.40 268.95 0.1M
2022-03-16 268.10 272.00 265.00 267.80 0.1M
2022-03-15 266.50 273.45 263.00 266.30 0.1M
2022-03-14 263.50 275.00 263.05 271.80 0.1M
2022-03-11 265.00 272.00 261.00 263.10 0.1M
2022-03-10 269.95 274.00 265.15 268.20 0.1M
2022-03-09 254.70 264.95 252.95 263.20 0.2M
2022-03-08 242.20 254.00 242.20 253.35 0.1M
2022-03-07 250.00 251.55 245.65 246.20 0.2M
2022-03-04 263.90 263.90 253.85 258.55 0.1M
2022-03-03 268.00 270.00 260.10 264.35 0.1M
2022-03-02 266.90 266.90 252.20 263.25 0.1M
2022-02-28 265.00 267.65 250.65 264.65 0.1M
2022-02-25 269.95 269.95 255.50 263.75 0.1M
2022-02-24 263.10 265.00 260.10 260.10 0.1M
2022-02-23 267.00 277.00 265.50 273.75 0.1M
2022-02-22 267.30 267.30 258.05 264.05 0.1M
2022-02-21 281.00 284.80 270.00 271.60 0.1M
2022-02-18 285.90 292.50 280.00 282.30 0.0M
2022-02-17 295.50 296.05 286.00 288.55 0.1M
2022-02-16 300.00 306.00 290.00 295.25 0.1M
2022-02-15 285.00 300.00 272.20 296.95 0.2M
2022-02-14 298.00 298.00 278.00 281.95 0.2M
2022-02-11 312.00 312.00 299.10 302.40 0.2M
2022-02-10 320.00 320.00 312.85 315.65 0.1M
2022-02-09 320.80 328.20 313.55 318.00 0.2M
2022-02-08 342.80 345.00 310.00 319.10 0.7M
2022-02-07 325.00 339.50 317.00 338.50 1.0M
2022-02-04 318.00 322.90 309.20 310.80 0.5M
2022-02-03 307.70 320.60 304.05 312.70 1.1M
2022-02-02 306.00 308.65 302.85 305.40 0.2M
2022-02-01 305.00 309.95 298.20 301.80 0.2M
2022-01-31 309.35 311.30 297.80 298.55 0.1M
2022-01-28 308.40 314.50 300.00 303.25 0.3M
2022-01-27 285.00 300.00 283.15 299.55 0.3M
2022-01-25 266.70 289.05 266.70 285.80 0.2M
2022-01-24 296.00 297.40 280.70 280.70 0.2M
2022-01-21 293.00 306.70 291.25 295.45 0.3M
2022-01-20 298.90 303.20 295.00 295.95 0.1M
2022-01-19 301.00 303.45 293.00 297.15 0.1M
2022-01-18 307.70 314.70 299.90 301.95 0.3M
2022-01-17 310.10 314.70 303.00 305.95 0.2M
2022-01-14 312.90 316.00 308.05 311.95 0.2M
2022-01-13 314.00 314.90 305.20 310.90 0.2M
2022-01-12 314.95 314.95 305.20 309.80 0.2M
2022-01-11 323.90 323.90 301.30 311.50 0.6M
2022-01-10 312.90 316.70 306.25 316.70 0.7M
2022-01-07 298.00 302.95 292.25 301.65 0.5M
2022-01-06 274.90 289.55 269.30 289.55 0.2M
2022-01-05 288.00 288.00 274.00 275.80 0.1M
2022-01-04 274.95 285.00 267.00 281.65 0.3M
2022-01-03 259.80 273.00 255.20 272.05 0.2M