SEBI Registration No.: INA000006688
Preparing link (3 sec)...
NIKITA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 2400 | 0.00% |
| 01 Apr 2026 | 110.00 | 112.50 | 112.90 | 110.00 | 9600 | -1.52% |
| 30 Mar 2026 | 111.70 | 113.80 | 113.80 | 109.00 | 4800 | 2.01% |
| 27 Mar 2026 | 109.50 | 115.90 | 115.90 | 107.00 | 104400 | -1.79% |
| 25 Mar 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 54000 | -3.88% |
| 24 Mar 2026 | 116.00 | 113.00 | 116.00 | 111.50 | 14400 | 4.50% |
| 23 Mar 2026 | 111.00 | 110.00 | 111.00 | 110.00 | 10800 | -2.20% |
| 20 Mar 2026 | 113.50 | 118.50 | 118.50 | 113.00 | 88800 | 1.75% |
| 19 Mar 2026 | 111.55 | 110.00 | 111.55 | 110.00 | 2400 | -5.47% |
| 18 Mar 2026 | 118.00 | 129.70 | 129.70 | 115.05 | 18000 | 2.61% |
| 17 Mar 2026 | 115.00 | 112.50 | 115.00 | 112.50 | 22800 | 2.45% |
| 13 Mar 2026 | 112.25 | 116.00 | 116.00 | 110.00 | 22800 | -2.81% |
| 12 Mar 2026 | 115.50 | 112.00 | 115.50 | 110.95 | 44400 | 0.43% |
| 11 Mar 2026 | 115.00 | 119.95 | 120.00 | 114.10 | 230400 | -0.48% |
| 09 Mar 2026 | 115.55 | 112.05 | 118.00 | 112.05 | 8400 | -2.08% |
| 06 Mar 2026 | 118.00 | 122.00 | 122.00 | 118.00 | 3600 | 0.00% |
| 05 Mar 2026 | 118.00 | 118.95 | 120.00 | 118.00 | 22800 | -2.07% |
| 04 Mar 2026 | 120.50 | 112.05 | 120.50 | 112.05 | 7200 | 1.26% |
| 02 Mar 2026 | 119.00 | 117.00 | 120.50 | 117.00 | 66000 | -0.42% |
| 27 Feb 2026 | 119.50 | 116.00 | 119.50 | 115.40 | 24000 | -4.25% |
| 25 Feb 2026 | 124.80 | 128.00 | 128.00 | 123.00 | 6000 | -0.16% |
| 24 Feb 2026 | 125.00 | 125.10 | 125.10 | 124.00 | 27600 | -4.94% |
| 23 Feb 2026 | 131.50 | 135.00 | 138.00 | 127.00 | 70800 | -1.42% |
| 20 Feb 2026 | 133.40 | 135.05 | 135.05 | 133.25 | 7200 | -4.06% |
| 19 Feb 2026 | 139.05 | 135.00 | 141.00 | 135.00 | 28800 | 2.85% |
| 18 Feb 2026 | 135.20 | 129.00 | 135.95 | 121.05 | 26400 | 3.25% |
| 17 Feb 2026 | 130.95 | 125.10 | 130.95 | 120.05 | 13200 | -2.39% |
| 16 Feb 2026 | 134.15 | 116.25 | 137.00 | 116.25 | 158400 | 15.40% |
| 13 Feb 2026 | 116.25 | 117.00 | 118.80 | 115.50 | 96000 | -0.64% |
| 12 Feb 2026 | 117.00 | 116.75 | 117.55 | 116.50 | 106800 | -2.54% |
| 11 Feb 2026 | 120.05 | 122.15 | 122.15 | 118.45 | 146400 | -0.33% |
| 10 Feb 2026 | 120.45 | 120.45 | 120.45 | 120.45 | 1200 | -0.78% |
| 09 Feb 2026 | 121.40 | 113.50 | 124.00 | 112.50 | 27600 | 6.96% |
| 06 Feb 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 3600 | 0.89% |
| 05 Feb 2026 | 112.50 | 116.60 | 116.60 | 110.00 | 70800 | -3.02% |
| 04 Feb 2026 | 116.00 | 117.60 | 117.60 | 116.00 | 3600 | -0.09% |
| 03 Feb 2026 | 116.10 | 117.00 | 118.00 | 113.20 | 130800 | -0.51% |
| 02 Feb 2026 | 116.70 | 116.50 | 116.75 | 108.55 | 8400 | 2.37% |
| 01 Feb 2026 | 114.00 | 114.80 | 115.00 | 114.00 | 13200 | 3.26% |
| 30 Jan 2026 | 110.40 | 110.70 | 110.70 | 110.10 | 2400 | -4.75% |
| 29 Jan 2026 | 115.90 | 120.00 | 120.00 | 114.00 | 24000 | 1.05% |
| 28 Jan 2026 | 114.70 | 129.00 | 129.70 | 112.00 | 228000 | 0.39% |
| 27 Jan 2026 | 114.25 | 117.10 | 119.00 | 112.00 | 601200 | -3.18% |
| 23 Jan 2026 | 118.00 | 124.00 | 124.00 | 118.00 | 27600 | -4.84% |
| 22 Jan 2026 | 124.00 | 119.00 | 124.90 | 119.00 | 6000 | 4.20% |
| 21 Jan 2026 | 119.00 | 118.55 | 125.00 | 113.00 | 136800 | 0.38% |
| 20 Jan 2026 | 118.55 | 115.10 | 128.90 | 112.00 | 13200 | -8.81% |
| 19 Jan 2026 | 130.00 | 130.70 | 141.00 | 130.00 | 86400 | -1.52% |
| 16 Jan 2026 | 132.00 | 138.50 | 141.00 | 130.00 | 91200 | -2.69% |
| 14 Jan 2026 | 135.65 | 128.85 | 135.65 | 128.85 | 13200 | 4.99% |
| 13 Jan 2026 | 129.20 | 130.00 | 130.00 | 129.20 | 3600 | -5.00% |
| 12 Jan 2026 | 136.00 | 134.00 | 136.00 | 129.00 | 7200 | 1.99% |
| 09 Jan 2026 | 133.35 | 127.60 | 133.35 | 121.25 | 10800 | 5.00% |
| 08 Jan 2026 | 127.00 | 131.50 | 131.50 | 127.00 | 2400 | -4.76% |
| 07 Jan 2026 | 133.35 | 136.00 | 136.00 | 132.00 | 12000 | -3.30% |
| 06 Jan 2026 | 137.90 | 137.00 | 138.00 | 134.05 | 16800 | -2.20% |
| 05 Jan 2026 | 141.00 | 135.00 | 141.00 | 135.00 | 2400 | 1.44% |
| 01 Jan 2026 | 139.00 | 140.50 | 140.50 | 139.00 | 2400 | 3.23% |
| 31 Dec 2025 | 134.65 | 134.65 | 134.65 | 134.65 | 1200 | -0.26% |
| 30 Dec 2025 | 135.00 | 131.20 | 135.00 | 131.20 | 3600 | -1.32% |
| 29 Dec 2025 | 136.80 | 136.30 | 137.00 | 136.30 | 96000 | -4.30% |
| 26 Dec 2025 | 142.95 | 138.50 | 142.95 | 137.00 | 106800 | -0.83% |
| 24 Dec 2025 | 144.15 | 136.75 | 147.50 | 135.20 | 97200 | 1.30% |
| 23 Dec 2025 | 142.30 | 149.75 | 150.05 | 142.30 | 27600 | -4.97% |
| 22 Dec 2025 | 149.75 | 149.00 | 149.75 | 149.00 | 33600 | -0.07% |
| 19 Dec 2025 | 149.85 | 145.25 | 149.85 | 145.25 | 2400 | 3.67% |
| 18 Dec 2025 | 144.55 | 150.50 | 150.50 | 144.55 | 7200 | -3.89% |
| 17 Dec 2025 | 150.40 | 155.00 | 156.00 | 150.00 | 36000 | 0.23% |
| 16 Dec 2025 | 150.05 | 147.00 | 150.15 | 146.00 | 9600 | 1.39% |
| 15 Dec 2025 | 148.00 | 149.95 | 149.95 | 148.00 | 3600 | -1.30% |
| 12 Dec 2025 | 149.95 | 150.00 | 153.00 | 147.00 | 44400 | -0.43% |
| 11 Dec 2025 | 150.60 | 151.30 | 154.00 | 147.00 | 301200 | 1.21% |
| 10 Dec 2025 | 148.80 | 148.00 | 150.00 | 147.00 | 24000 | 0.47% |
| 09 Dec 2025 | 148.10 | 141.50 | 148.25 | 136.05 | 54000 | 4.89% |
| 08 Dec 2025 | 141.20 | 134.50 | 141.20 | 132.00 | 38400 | 4.98% |
| 05 Dec 2025 | 134.50 | 143.00 | 143.00 | 134.50 | 14400 | -1.32% |
| 04 Dec 2025 | 136.30 | 136.00 | 136.30 | 136.00 | 38400 | 4.97% |
| 03 Dec 2025 | 129.85 | 129.85 | 129.85 | 129.85 | 14400 | 4.97% |
| 02 Dec 2025 | 123.70 | 117.50 | 123.70 | 117.50 | 34800 | 4.96% |
| 01 Dec 2025 | 117.85 | 122.50 | 122.50 | 117.00 | 22800 | -3.08% |
| 28 Nov 2025 | 121.60 | 125.00 | 125.00 | 121.60 | 28800 | -5.00% |
| 27 Nov 2025 | 128.00 | 127.50 | 128.00 | 127.50 | 10800 | 0.00% |
| 26 Nov 2025 | 128.00 | 127.00 | 131.95 | 120.65 | 181200 | 0.79% |
| 25 Nov 2025 | 127.00 | 125.00 | 127.00 | 124.00 | 14400 | -0.39% |
| 24 Nov 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 1200 | 0.00% |
| 21 Nov 2025 | 127.50 | 126.50 | 131.65 | 126.50 | 68400 | 1.27% |
| 20 Nov 2025 | 125.90 | 122.00 | 126.50 | 122.00 | 154800 | 3.54% |
| 19 Nov 2025 | 121.60 | 117.00 | 124.95 | 116.00 | 147600 | 0.50% |
| 18 Nov 2025 | 121.00 | 117.00 | 124.20 | 114.65 | 38400 | 0.29% |
| 17 Nov 2025 | 120.65 | 112.70 | 120.75 | 112.70 | 274800 | 4.91% |
| 14 Nov 2025 | 115.00 | 114.75 | 119.35 | 114.00 | 80400 | -4.17% |
| 13 Nov 2025 | 120.00 | 121.00 | 130.00 | 118.85 | 94800 | -4.08% |
| 12 Nov 2025 | 125.10 | 128.10 | 132.85 | 120.50 | 56400 | -1.38% |
| 11 Nov 2025 | 126.85 | 126.85 | 126.85 | 120.00 | 20400 | 4.96% |
| 10 Nov 2025 | 120.85 | 120.55 | 120.85 | 116.50 | 26400 | 5.00% |
| 07 Nov 2025 | 115.10 | 119.10 | 119.10 | 114.10 | 25200 | -3.36% |
| 06 Nov 2025 | 119.10 | 123.10 | 123.10 | 119.10 | 7200 | -4.72% |
| 04 Nov 2025 | 125.00 | 125.50 | 129.50 | 125.00 | 12000 | -2.38% |
| 03 Nov 2025 | 128.05 | 127.00 | 130.65 | 126.10 | 10800 | -2.25% |
| 31 Oct 2025 | 131.00 | 130.10 | 131.00 | 128.05 | 6000 | -1.69% |
| 30 Oct 2025 | 133.25 | 134.20 | 136.00 | 133.25 | 8400 | -4.14% |
| 29 Oct 2025 | 139.00 | 139.00 | 139.65 | 139.00 | 6000 | -0.71% |
| 28 Oct 2025 | 140.00 | 139.80 | 140.00 | 139.70 | 60000 | 0.83% |
| 27 Oct 2025 | 138.85 | 136.80 | 139.00 | 133.50 | 7200 | -0.11% |
| 24 Oct 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 1200 | -3.47% |
| 23 Oct 2025 | 144.00 | 149.75 | 149.75 | 144.00 | 2400 | -3.45% |
| 21 Oct 2025 | 149.15 | 141.70 | 151.70 | 141.70 | 16800 | 0.88% |
| 20 Oct 2025 | 147.85 | 148.95 | 149.00 | 140.50 | 106800 | 2.28% |
| 17 Oct 2025 | 144.55 | 136.00 | 147.00 | 134.00 | 343200 | 2.48% |
| 16 Oct 2025 | 141.05 | 133.35 | 143.00 | 133.10 | 69600 | 0.75% |
| 15 Oct 2025 | 140.00 | 133.00 | 140.00 | 130.45 | 44400 | 1.97% |
| 14 Oct 2025 | 137.30 | 148.00 | 148.00 | 135.05 | 62400 | -6.28% |
| 13 Oct 2025 | 146.50 | 144.10 | 151.00 | 142.00 | 114000 | -1.97% |
| 10 Oct 2025 | 149.45 | 134.50 | 155.00 | 127.00 | 481200 | 10.21% |
| 09 Oct 2025 | 135.60 | 119.70 | 136.95 | 114.00 | 829200 | 18.79% |
| 08 Oct 2025 | 114.15 | 116.00 | 117.95 | 112.85 | 13200 | -1.25% |
| 07 Oct 2025 | 115.60 | 118.00 | 120.90 | 115.00 | 441600 | -3.47% |
| 06 Oct 2025 | 119.75 | 112.35 | 120.00 | 112.35 | 182400 | 4.18% |
| 03 Oct 2025 | 114.95 | 112.00 | 116.80 | 111.00 | 223200 | 0.79% |
| 01 Oct 2025 | 114.05 | 110.00 | 114.50 | 110.00 | 38400 | 3.59% |
| 30 Sep 2025 | 110.10 | 117.85 | 117.85 | 110.10 | 8400 | -0.72% |
| 29 Sep 2025 | 110.90 | 112.10 | 113.20 | 108.00 | 277200 | -1.64% |
| 26 Sep 2025 | 112.75 | 113.55 | 119.90 | 112.00 | 21600 | -0.88% |
| 25 Sep 2025 | 113.75 | 112.20 | 113.75 | 112.00 | 3600 | -1.94% |
| 24 Sep 2025 | 116.00 | 111.25 | 117.50 | 108.00 | 267600 | 3.11% |
| 23 Sep 2025 | 112.50 | 112.25 | 115.95 | 112.00 | 134400 | -2.47% |
| 22 Sep 2025 | 115.35 | 117.70 | 117.70 | 115.00 | 12000 | 0.30% |
| 19 Sep 2025 | 115.00 | 121.30 | 122.00 | 114.00 | 118800 | -4.25% |
| 18 Sep 2025 | 120.10 | 121.20 | 126.00 | 120.00 | 361200 | -0.12% |
| 17 Sep 2025 | 120.25 | 118.00 | 124.85 | 118.00 | 85200 | 1.43% |
| 16 Sep 2025 | 118.55 | 124.50 | 124.50 | 118.00 | 144000 | -5.58% |
| 15 Sep 2025 | 125.55 | 120.10 | 126.50 | 120.00 | 320400 | 2.16% |
| 12 Sep 2025 | 122.90 | 122.05 | 123.85 | 122.00 | 123600 | 1.91% |
| 11 Sep 2025 | 120.60 | 120.10 | 128.00 | 118.75 | 308400 | 0.33% |
| 10 Sep 2025 | 120.20 | 121.95 | 121.95 | 119.00 | 532800 | -1.48% |
| 09 Sep 2025 | 122.00 | 122.70 | 123.95 | 121.70 | 232800 | -0.57% |
| 08 Sep 2025 | 122.70 | 122.00 | 123.50 | 120.00 | 50400 | 2.29% |
| 05 Sep 2025 | 119.95 | 120.20 | 121.00 | 119.50 | 152400 | -0.04% |
| 04 Sep 2025 | 120.00 | 121.80 | 122.00 | 118.00 | 163200 | 0.04% |
| 03 Sep 2025 | 119.95 | 120.10 | 124.00 | 119.75 | 328800 | -0.42% |
| 02 Sep 2025 | 120.45 | 124.00 | 126.00 | 118.00 | 406800 | -3.37% |
| 01 Sep 2025 | 124.65 | 120.05 | 128.00 | 120.00 | 410400 | 3.70% |
| 29 Aug 2025 | 120.20 | 128.00 | 128.00 | 115.40 | 92400 | -6.24% |
| 28 Aug 2025 | 128.20 | 119.00 | 128.90 | 119.00 | 84000 | 5.08% |
| 26 Aug 2025 | 122.00 | 121.15 | 124.50 | 120.00 | 136800 | -2.48% |
| 25 Aug 2025 | 125.10 | 116.75 | 129.50 | 116.10 | 115200 | 6.29% |
| 22 Aug 2025 | 117.70 | 125.50 | 129.00 | 115.15 | 146400 | -6.59% |
| 21 Aug 2025 | 126.00 | 127.40 | 133.30 | 123.00 | 434400 | 0.56% |
| 20 Aug 2025 | 125.30 | 122.00 | 127.50 | 118.75 | 117600 | 1.95% |
| 19 Aug 2025 | 122.90 | 112.10 | 125.00 | 111.05 | 266400 | 6.78% |
| 18 Aug 2025 | 115.10 | 116.40 | 117.50 | 110.15 | 92400 | -0.90% |
| 14 Aug 2025 | 116.15 | 111.40 | 118.00 | 109.15 | 343200 | 4.12% |
| 13 Aug 2025 | 111.55 | 106.45 | 114.00 | 104.50 | 351600 | 4.25% |
| 12 Aug 2025 | 107.00 | 104.90 | 107.90 | 101.25 | 255600 | 2.10% |
| 11 Aug 2025 | 104.80 | 105.00 | 106.20 | 100.00 | 724800 | 4.64% |
| 08 Aug 2025 | 100.15 | 95.50 | 104.00 | 94.00 | 72000 | 4.32% |
| 07 Aug 2025 | 96.00 | 97.95 | 97.95 | 95.50 | 20400 | -2.14% |
| 06 Aug 2025 | 98.10 | 97.00 | 98.20 | 95.85 | 109200 | 2.13% |
| 05 Aug 2025 | 96.05 | 94.10 | 96.90 | 93.05 | 50400 | 1.53% |
| 04 Aug 2025 | 94.60 | 93.00 | 96.95 | 93.00 | 74400 | 1.94% |
| 01 Aug 2025 | 92.80 | 86.20 | 93.90 | 86.20 | 133200 | 7.78% |
| 31 Jul 2025 | 86.10 | 82.00 | 87.20 | 81.70 | 49200 | 3.18% |
| 30 Jul 2025 | 83.45 | 79.85 | 85.85 | 77.15 | 458400 | 4.44% |
| 29 Jul 2025 | 79.90 | 79.90 | 80.00 | 77.50 | 58800 | -0.37% |
| 28 Jul 2025 | 80.20 | 81.70 | 82.00 | 80.10 | 18000 | -2.31% |
| 25 Jul 2025 | 82.10 | 84.85 | 84.85 | 81.95 | 16800 | -2.84% |
| 24 Jul 2025 | 84.50 | 87.40 | 87.40 | 84.10 | 18000 | -2.59% |
| 23 Jul 2025 | 86.75 | 88.00 | 91.00 | 82.20 | 43200 | -2.53% |
| 22 Jul 2025 | 89.00 | 92.00 | 92.00 | 89.00 | 22800 | -1.98% |
| 21 Jul 2025 | 90.80 | 92.00 | 92.00 | 89.50 | 25200 | 0.55% |
| 18 Jul 2025 | 90.30 | 90.40 | 90.95 | 90.30 | 20400 | -1.20% |
| 17 Jul 2025 | 91.40 | 91.80 | 92.00 | 90.15 | 141600 | -1.77% |
| 16 Jul 2025 | 93.05 | 90.50 | 95.00 | 90.00 | 357600 | 1.58% |
| 15 Jul 2025 | 91.60 | 94.00 | 94.00 | 91.25 | 9600 | -0.54% |
| 14 Jul 2025 | 92.10 | 92.90 | 94.00 | 91.70 | 16800 | -0.11% |
| 11 Jul 2025 | 92.20 | 93.50 | 93.50 | 90.85 | 135600 | -0.91% |
| 10 Jul 2025 | 93.05 | 91.55 | 93.40 | 90.90 | 178800 | 0.32% |
| 09 Jul 2025 | 92.75 | 89.55 | 93.80 | 89.55 | 159600 | 2.54% |
| 08 Jul 2025 | 90.45 | 90.05 | 90.95 | 90.00 | 20400 | -0.22% |
| 07 Jul 2025 | 90.65 | 91.95 | 92.50 | 90.00 | 26400 | 0.67% |
| 04 Jul 2025 | 90.05 | 90.10 | 90.20 | 90.00 | 6000 | -0.99% |
| 03 Jul 2025 | 90.95 | 89.50 | 91.45 | 89.30 | 16800 | -0.27% |
| 02 Jul 2025 | 91.20 | 91.50 | 95.00 | 88.00 | 45600 | -0.55% |
| 01 Jul 2025 | 91.70 | 96.00 | 96.75 | 91.05 | 37200 | -3.98% |
| 30 Jun 2025 | 95.50 | 97.30 | 97.30 | 95.05 | 22800 | -1.85% |
| 27 Jun 2025 | 97.30 | 94.50 | 100.80 | 94.50 | 9600 | 1.73% |
| 26 Jun 2025 | 95.65 | 96.15 | 98.00 | 95.50 | 18000 | -2.50% |
| 25 Jun 2025 | 98.10 | 100.15 | 100.70 | 98.00 | 39600 | -3.40% |
| 24 Jun 2025 | 101.55 | 101.75 | 103.40 | 100.05 | 50400 | -1.12% |
| 23 Jun 2025 | 102.70 | 102.25 | 104.80 | 98.05 | 120000 | 0.39% |
| 20 Jun 2025 | 102.30 | 103.15 | 105.00 | 102.30 | 48000 | -0.82% |
| 19 Jun 2025 | 103.15 | 104.00 | 106.30 | 100.50 | 290400 | -0.63% |
| 18 Jun 2025 | 103.80 | 103.80 | 106.90 | 102.05 | 506400 | 1.07% |
| 17 Jun 2025 | 102.70 | 101.00 | 104.80 | 98.55 | 415200 | 3.42% |
| 16 Jun 2025 | 99.30 | 98.25 | 101.00 | 98.05 | 31200 | -1.05% |
| 13 Jun 2025 | 100.35 | 95.10 | 101.60 | 94.00 | 57600 | 2.40% |
| 12 Jun 2025 | 98.00 | 98.00 | 100.00 | 93.75 | 128400 | -0.25% |
| 11 Jun 2025 | 98.25 | 96.90 | 101.70 | 96.90 | 273600 | -3.68% |
| 10 Jun 2025 | 102.00 | 104.55 | 104.55 | 95.05 | 459600 | 2.41% |
| 09 Jun 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 16800 | 4.95% |
| 06 Jun 2025 | 94.90 | 88.50 | 94.90 | 88.50 | 159600 | 4.98% |
| 05 Jun 2025 | 90.40 | 85.20 | 90.95 | 84.60 | 153600 | 1.80% |
| 04 Jun 2025 | 88.80 | 87.30 | 88.95 | 85.95 | 183600 | -1.82% |
