Canada markets closed

Nxtdigital Limited (NXTDIGITAL.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
101.50+4.80 (+4.96%)
At close: 03:20PM IST
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2022101.50101.50101.50101.50101.50755
Dec 01, 202296.7096.7096.7096.7096.70432
Nov 30, 202292.1092.1092.1092.1092.101,165
Nov 29, 202287.7587.7587.7587.7587.75269
Nov 28, 202283.6083.6083.6083.6083.60864
Nov 25, 202279.6579.6579.6579.6579.651,188
Nov 24, 202275.9075.9075.9075.9075.901,122
Nov 23, 202271.8072.3071.8072.3072.305,777
Nov 22, 202265.6568.9062.4068.9068.9040,484
Nov 21, 202264.3367.3463.6765.6565.65253,847
Nov 18, 202266.1666.1663.1063.7063.70113,594
Nov 17, 202267.9469.1465.0965.5165.5192,266
Nov 16, 202265.5467.7965.0567.4467.44147,144
Nov 15, 202264.0466.4263.8865.6765.67338,662
Nov 14, 202262.2363.8861.3462.7362.73153,590
Nov 11, 2022390.00403.55390.00399.60399.607,294
Nov 10, 2022380.05396.65380.05393.85393.854,490
Nov 09, 2022380.00389.80379.05388.75388.759,609
Nov 07, 2022385.10389.95379.80381.65381.6514,868
Nov 04, 2022385.00395.00385.00387.75387.751,817
Nov 03, 2022385.00400.00384.00389.30389.304,379
Nov 02, 2022378.60400.00378.60389.55389.553,662
Nov 01, 2022389.05394.95381.00388.00388.007,475
Oct 31, 2022377.00393.00377.00389.45389.453,546
Oct 28, 2022380.00386.95379.85384.10384.106,372
Oct 27, 2022387.00396.15379.00381.00381.006,845
Oct 25, 2022396.30399.50389.05392.30392.301,540
Oct 24, 2022390.00402.75390.00396.30396.30751
Oct 21, 2022394.80394.95385.10388.00388.003,272
Oct 20, 2022398.30399.85390.20391.75391.7510,099
Oct 19, 2022387.00400.00386.00398.20398.205,058
Oct 18, 2022401.70407.95385.00390.00390.0013,932
Oct 17, 2022402.00408.95402.00404.00404.0010,749
Oct 14, 2022412.90432.70403.25407.50407.509,118
Oct 13, 2022417.00428.90417.00422.15422.154,941
Oct 12, 2022426.15444.00420.90424.05424.052,383
Oct 11, 2022440.40450.05409.55421.95421.9516,961
Oct 10, 2022444.00449.70433.55437.40437.401,820
Oct 07, 2022449.95454.95434.05440.95440.955,899
Oct 06, 2022439.45447.00432.05441.05441.053,344
Oct 04, 2022449.95459.90430.00435.15435.155,578
Oct 03, 2022395.00461.95392.00429.45429.4538,041
Sept 30, 2022399.70407.60397.85402.00402.003,166
Sept 29, 2022404.00414.00390.05397.05397.052,835
Sept 28, 2022401.00412.45401.00406.10406.101,166
Sept 27, 2022404.00419.35404.00412.10412.102,538
Sept 26, 2022419.00435.55403.65411.15411.153,385
Sept 23, 2022445.95445.95425.00431.25431.254,318
Sept 22, 2022438.50444.55435.00441.60441.602,823
Sept 21, 2022438.00450.00435.15442.90442.905,824
Sept 20, 2022446.00451.70440.00441.90441.905,735
Sept 19, 2022446.00454.35443.10446.40446.402,120
Sept 16, 2022455.00463.95444.00449.90449.906,661
Sept 15, 2022452.25467.95452.25459.85459.853,812
Sept 15, 20224 Dividend
Sept 14, 2022461.05466.45457.55464.00460.005,379
Sept 13, 2022464.00468.35462.00463.20459.214,200
Sept 12, 2022468.35468.35456.60463.75459.754,902
Sept 09, 2022455.05468.25455.05460.80456.834,533
Sept 08, 2022462.30473.95459.05461.60457.6212,307
Sept 07, 2022467.75469.75461.15465.20461.193,744
Sept 06, 2022452.00468.35452.00463.20459.217,960
Sept 05, 2022475.00489.00456.25459.20455.2422,892
Sept 02, 2022471.00482.75462.00464.25460.2519,386
Sept 01, 2022480.20489.15475.50477.15473.0414,707
Aug 30, 2022480.00494.75473.65485.05480.8712,378
Aug 29, 2022470.00488.60470.00480.60476.4616,240
Aug 26, 2022489.45500.60484.55487.25483.0517,860
Aug 25, 2022521.85526.00481.60484.65480.4747,587
Aug 24, 2022513.75526.00500.00521.85517.3537,080
Aug 23, 2022488.00514.85481.40508.85504.4645,280
Aug 22, 2022475.00504.60451.55496.25491.9792,974
Aug 19, 2022448.50474.00441.05469.60465.55102,430
Aug 18, 2022436.60455.00430.25445.70441.8636,099
Aug 17, 2022439.00447.70426.05435.50431.7568,151
Aug 16, 2022408.10426.45408.05420.00416.3811,292
Aug 12, 2022407.65417.80407.65411.75408.205,269
Aug 11, 2022407.00416.80406.00412.65409.097,958
Aug 10, 2022400.00415.00400.00408.00404.486,538
Aug 08, 2022411.00417.65407.00411.20407.663,933
Aug 05, 2022405.00413.50400.00407.65404.148,182
Aug 04, 2022400.05410.90400.00406.30402.809,153
Aug 03, 2022399.00409.95391.25405.00401.5110,194
Aug 02, 2022391.00404.20391.00395.10391.697,134
Aug 01, 2022394.00405.95394.00397.35393.9215,854
Jul 29, 2022394.00398.35389.70390.90387.537,660
Jul 28, 2022389.00399.45388.35392.65389.273,312
Jul 27, 2022391.00399.75380.65390.75387.383,453
Jul 26, 2022391.05400.80382.90386.85383.528,326
Jul 25, 2022402.00407.40385.10393.85390.455,115
Jul 22, 2022391.55406.85391.55398.25394.823,934
Jul 21, 2022391.25400.20391.25397.90394.473,687
Jul 20, 2022402.10412.85391.95396.05392.645,771
Jul 19, 2022403.05419.80403.05408.70405.188,171
Jul 18, 2022410.00414.20403.95412.40408.847,555
Jul 15, 2022393.15412.15393.15410.15406.619,565
Jul 14, 2022387.15409.00387.15403.20399.727,326
Jul 13, 2022386.60402.55386.60397.00393.585,205
Jul 12, 2022389.40414.90389.40394.90391.5023,009
Jul 11, 2022375.10409.75375.10401.40397.9428,545
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...