Nxtdigital Limited (NXTDIGITAL.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
As of 01:24PM IST. Market open.
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 18, 2022 | 436.60 | 455.00 | 430.25 | 445.70 | 445.70 | 26,188 |
| Aug 17, 2022 | 439.00 | 447.70 | 426.05 | 435.50 | 435.50 | 68,151 |
| Aug 16, 2022 | 408.10 | 426.45 | 408.05 | 420.00 | 420.00 | 11,292 |
| Aug 12, 2022 | 407.65 | 417.80 | 407.65 | 411.75 | 411.75 | 5,269 |
| Aug 11, 2022 | 407.00 | 416.80 | 406.00 | 412.65 | 412.65 | 7,958 |
| Aug 10, 2022 | 400.00 | 415.00 | 400.00 | 408.00 | 408.00 | 6,538 |
| Aug 08, 2022 | 411.00 | 417.65 | 407.00 | 411.20 | 411.20 | 3,933 |
| Aug 05, 2022 | 405.00 | 413.50 | 400.00 | 407.65 | 407.65 | 8,182 |
| Aug 04, 2022 | 400.05 | 410.90 | 400.00 | 406.30 | 406.30 | 9,153 |
| Aug 03, 2022 | 399.00 | 409.95 | 391.25 | 405.00 | 405.00 | 10,194 |
| Aug 02, 2022 | 391.00 | 404.20 | 391.00 | 395.10 | 395.10 | 7,134 |
| Aug 01, 2022 | 394.00 | 405.95 | 394.00 | 397.35 | 397.35 | 15,854 |
| Jul 29, 2022 | 394.00 | 398.35 | 389.70 | 390.90 | 390.90 | 7,660 |
| Jul 28, 2022 | 389.00 | 399.45 | 388.35 | 392.65 | 392.65 | 3,312 |
| Jul 27, 2022 | 391.00 | 399.75 | 380.65 | 390.75 | 390.75 | 3,453 |
| Jul 26, 2022 | 391.05 | 400.80 | 382.90 | 386.85 | 386.85 | 8,326 |
| Jul 25, 2022 | 402.00 | 407.40 | 385.10 | 393.85 | 393.85 | 5,115 |
| Jul 22, 2022 | 391.55 | 406.85 | 391.55 | 398.25 | 398.25 | 3,934 |
| Jul 21, 2022 | 391.25 | 400.20 | 391.25 | 397.90 | 397.90 | 3,687 |
| Jul 20, 2022 | 402.10 | 412.85 | 391.95 | 396.05 | 396.05 | 5,771 |
| Jul 19, 2022 | 403.05 | 419.80 | 403.05 | 408.70 | 408.70 | 8,171 |
| Jul 18, 2022 | 410.00 | 414.20 | 403.95 | 412.40 | 412.40 | 7,555 |
| Jul 15, 2022 | 393.15 | 412.15 | 393.15 | 410.15 | 410.15 | 9,565 |
| Jul 14, 2022 | 387.15 | 409.00 | 387.15 | 403.20 | 403.20 | 7,326 |
| Jul 13, 2022 | 386.60 | 402.55 | 386.60 | 397.00 | 397.00 | 5,205 |
| Jul 12, 2022 | 389.40 | 414.90 | 389.40 | 394.90 | 394.90 | 23,009 |
| Jul 11, 2022 | 375.10 | 409.75 | 375.10 | 401.40 | 401.40 | 28,545 |
| Jul 08, 2022 | 380.15 | 390.00 | 380.00 | 385.70 | 385.70 | 8,004 |
| Jul 07, 2022 | 375.05 | 387.50 | 375.05 | 386.00 | 386.00 | 6,732 |
| Jul 06, 2022 | 370.90 | 387.55 | 370.90 | 384.60 | 384.60 | 5,041 |
| Jul 05, 2022 | 364.50 | 383.90 | 361.25 | 379.60 | 379.60 | 1,995 |
| Jul 04, 2022 | 372.95 | 376.50 | 367.15 | 370.15 | 370.15 | 1,429 |
| Jul 01, 2022 | 356.55 | 374.85 | 356.55 | 372.95 | 372.95 | 1,059 |
| Jun 30, 2022 | 370.00 | 380.00 | 370.00 | 372.10 | 372.10 | 1,590 |
| Jun 29, 2022 | 375.05 | 383.45 | 375.00 | 377.45 | 377.45 | 1,773 |
| Jun 28, 2022 | 383.95 | 383.95 | 375.65 | 379.70 | 379.70 | 2,548 |
| Jun 27, 2022 | 386.00 | 387.35 | 379.95 | 383.95 | 383.95 | 5,199 |
| Jun 24, 2022 | 367.30 | 387.00 | 352.05 | 383.55 | 383.55 | 34,683 |
| Jun 23, 2022 | 356.00 | 379.00 | 354.80 | 367.30 | 367.30 | 4,781 |
| Jun 22, 2022 | 340.50 | 382.00 | 340.50 | 360.65 | 360.65 | 32,183 |
| Jun 21, 2022 | 327.05 | 360.00 | 325.15 | 345.70 | 345.70 | 1,652 |
| Jun 20, 2022 | 332.25 | 340.00 | 321.05 | 332.05 | 332.05 | 3,263 |
| Jun 17, 2022 | 344.50 | 354.30 | 332.10 | 340.30 | 340.30 | 6,555 |
| Jun 16, 2022 | 364.00 | 364.00 | 348.50 | 350.80 | 350.80 | 4,990 |
| Jun 15, 2022 | 344.45 | 364.40 | 344.45 | 355.00 | 355.00 | 5,192 |
| Jun 14, 2022 | 355.30 | 359.00 | 346.60 | 350.45 | 350.45 | 6,363 |
| Jun 13, 2022 | 354.40 | 370.00 | 350.55 | 357.40 | 357.40 | 4,175 |
| Jun 10, 2022 | 360.15 | 368.00 | 353.30 | 362.85 | 362.85 | 3,863 |
| Jun 09, 2022 | 361.15 | 370.00 | 358.30 | 363.80 | 363.80 | 2,025 |
| Jun 08, 2022 | 368.95 | 369.90 | 357.00 | 361.15 | 361.15 | 3,560 |
| Jun 07, 2022 | 373.70 | 378.85 | 367.70 | 368.95 | 368.95 | 3,037 |
| Jun 06, 2022 | 382.65 | 382.65 | 370.00 | 376.15 | 376.15 | 4,416 |
| Jun 03, 2022 | 386.90 | 386.90 | 376.95 | 378.90 | 378.90 | 5,869 |
| Jun 02, 2022 | 380.00 | 388.45 | 374.00 | 381.35 | 381.35 | 11,008 |
| Jun 01, 2022 | 392.00 | 395.05 | 371.85 | 375.10 | 375.10 | 12,787 |
| May 31, 2022 | 371.85 | 399.90 | 365.95 | 381.45 | 381.45 | 37,168 |
| May 30, 2022 | 373.50 | 376.60 | 358.05 | 368.20 | 368.20 | 2,562 |
| May 27, 2022 | 353.25 | 374.00 | 353.25 | 362.95 | 362.95 | 5,592 |
| May 26, 2022 | 340.05 | 354.00 | 326.50 | 349.85 | 349.85 | 3,486 |
| May 25, 2022 | 360.20 | 371.30 | 340.60 | 344.40 | 344.40 | 4,056 |
| May 24, 2022 | 366.20 | 379.60 | 353.85 | 360.00 | 360.00 | 4,612 |
| May 23, 2022 | 384.05 | 384.05 | 372.65 | 377.00 | 377.00 | 2,516 |
| May 20, 2022 | 379.00 | 391.80 | 375.00 | 384.05 | 384.05 | 42,153 |
| May 19, 2022 | 375.00 | 393.00 | 361.00 | 376.80 | 376.80 | 26,094 |
| May 18, 2022 | 369.00 | 384.40 | 369.00 | 375.80 | 375.80 | 4,626 |
| May 17, 2022 | 380.00 | 380.00 | 368.00 | 376.45 | 376.45 | 1,315 |
| May 16, 2022 | 346.00 | 387.40 | 333.80 | 379.95 | 379.95 | 11,386 |
| May 13, 2022 | 335.00 | 389.95 | 335.00 | 355.40 | 355.40 | 2,159 |
| May 12, 2022 | 343.00 | 352.00 | 340.00 | 350.70 | 350.70 | 5,156 |
| May 11, 2022 | 342.05 | 353.35 | 340.00 | 350.10 | 350.10 | 7,703 |
| May 10, 2022 | 355.05 | 363.20 | 345.10 | 351.10 | 351.10 | 6,033 |
| May 09, 2022 | 355.55 | 363.00 | 355.55 | 362.35 | 362.35 | 1,553 |
| May 06, 2022 | 370.00 | 377.70 | 363.00 | 367.80 | 367.80 | 3,324 |
| May 05, 2022 | 381.95 | 391.60 | 373.10 | 374.65 | 374.65 | 2,233 |
| May 04, 2022 | 380.00 | 389.20 | 376.00 | 378.30 | 378.30 | 4,181 |
| May 02, 2022 | 380.00 | 389.45 | 380.00 | 385.15 | 385.15 | 4,309 |
| Apr 29, 2022 | 380.05 | 394.35 | 380.05 | 387.30 | 387.30 | 5,252 |
| Apr 28, 2022 | 389.05 | 391.25 | 385.00 | 386.80 | 386.80 | 3,167 |
| Apr 27, 2022 | 387.00 | 392.95 | 383.00 | 386.75 | 386.75 | 3,830 |
| Apr 26, 2022 | 399.45 | 400.15 | 388.00 | 389.75 | 389.75 | 7,469 |
| Apr 25, 2022 | 390.60 | 398.35 | 390.55 | 394.25 | 394.25 | 2,432 |
| Apr 22, 2022 | 392.50 | 404.95 | 392.50 | 397.95 | 397.95 | 4,016 |
| Apr 21, 2022 | 403.25 | 403.25 | 398.45 | 400.05 | 400.05 | 5,204 |
| Apr 20, 2022 | 398.65 | 404.35 | 398.65 | 399.70 | 399.70 | 6,223 |
| Apr 19, 2022 | 405.45 | 408.55 | 398.00 | 398.65 | 398.65 | 39,851 |
| Apr 18, 2022 | 411.20 | 412.40 | 389.45 | 397.95 | 397.95 | 26,526 |
| Apr 13, 2022 | 410.15 | 418.15 | 401.50 | 410.65 | 410.65 | 9,299 |
| Apr 12, 2022 | 404.65 | 422.80 | 404.65 | 413.10 | 413.10 | 9,074 |
| Apr 11, 2022 | 419.00 | 424.75 | 412.25 | 414.75 | 414.75 | 5,203 |
| Apr 08, 2022 | 416.00 | 422.40 | 415.00 | 420.05 | 420.05 | 4,157 |
| Apr 07, 2022 | 413.25 | 423.60 | 413.25 | 417.35 | 417.35 | 10,324 |
| Apr 06, 2022 | 420.60 | 424.00 | 414.80 | 420.95 | 420.95 | 12,646 |
| Apr 05, 2022 | 422.40 | 430.00 | 419.00 | 423.45 | 423.45 | 15,520 |
| Apr 04, 2022 | 425.00 | 429.20 | 417.90 | 423.75 | 423.75 | 9,333 |
| Apr 01, 2022 | 395.05 | 422.65 | 395.05 | 420.10 | 420.10 | 9,646 |
| Mar 31, 2022 | 397.00 | 409.30 | 397.00 | 402.30 | 402.30 | 5,928 |
| Mar 30, 2022 | 398.55 | 414.00 | 398.55 | 406.65 | 406.65 | 7,075 |
| Mar 29, 2022 | 418.00 | 418.00 | 395.00 | 398.55 | 398.55 | 21,824 |
| Mar 28, 2022 | 429.45 | 429.45 | 410.00 | 414.30 | 414.30 | 13,176 |
| Mar 25, 2022 | 427.45 | 435.45 | 421.05 | 423.90 | 423.90 | 5,760 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
