Canada markets open in 5 hours 34 minutes

Nxtdigital Limited (NXTDIGITAL.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
445.70+10.20 (+2.34%)
As of 01:24PM IST. Market open.
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2022436.60455.00430.25445.70445.7026,188
Aug 17, 2022439.00447.70426.05435.50435.5068,151
Aug 16, 2022408.10426.45408.05420.00420.0011,292
Aug 12, 2022407.65417.80407.65411.75411.755,269
Aug 11, 2022407.00416.80406.00412.65412.657,958
Aug 10, 2022400.00415.00400.00408.00408.006,538
Aug 08, 2022411.00417.65407.00411.20411.203,933
Aug 05, 2022405.00413.50400.00407.65407.658,182
Aug 04, 2022400.05410.90400.00406.30406.309,153
Aug 03, 2022399.00409.95391.25405.00405.0010,194
Aug 02, 2022391.00404.20391.00395.10395.107,134
Aug 01, 2022394.00405.95394.00397.35397.3515,854
Jul 29, 2022394.00398.35389.70390.90390.907,660
Jul 28, 2022389.00399.45388.35392.65392.653,312
Jul 27, 2022391.00399.75380.65390.75390.753,453
Jul 26, 2022391.05400.80382.90386.85386.858,326
Jul 25, 2022402.00407.40385.10393.85393.855,115
Jul 22, 2022391.55406.85391.55398.25398.253,934
Jul 21, 2022391.25400.20391.25397.90397.903,687
Jul 20, 2022402.10412.85391.95396.05396.055,771
Jul 19, 2022403.05419.80403.05408.70408.708,171
Jul 18, 2022410.00414.20403.95412.40412.407,555
Jul 15, 2022393.15412.15393.15410.15410.159,565
Jul 14, 2022387.15409.00387.15403.20403.207,326
Jul 13, 2022386.60402.55386.60397.00397.005,205
Jul 12, 2022389.40414.90389.40394.90394.9023,009
Jul 11, 2022375.10409.75375.10401.40401.4028,545
Jul 08, 2022380.15390.00380.00385.70385.708,004
Jul 07, 2022375.05387.50375.05386.00386.006,732
Jul 06, 2022370.90387.55370.90384.60384.605,041
Jul 05, 2022364.50383.90361.25379.60379.601,995
Jul 04, 2022372.95376.50367.15370.15370.151,429
Jul 01, 2022356.55374.85356.55372.95372.951,059
Jun 30, 2022370.00380.00370.00372.10372.101,590
Jun 29, 2022375.05383.45375.00377.45377.451,773
Jun 28, 2022383.95383.95375.65379.70379.702,548
Jun 27, 2022386.00387.35379.95383.95383.955,199
Jun 24, 2022367.30387.00352.05383.55383.5534,683
Jun 23, 2022356.00379.00354.80367.30367.304,781
Jun 22, 2022340.50382.00340.50360.65360.6532,183
Jun 21, 2022327.05360.00325.15345.70345.701,652
Jun 20, 2022332.25340.00321.05332.05332.053,263
Jun 17, 2022344.50354.30332.10340.30340.306,555
Jun 16, 2022364.00364.00348.50350.80350.804,990
Jun 15, 2022344.45364.40344.45355.00355.005,192
Jun 14, 2022355.30359.00346.60350.45350.456,363
Jun 13, 2022354.40370.00350.55357.40357.404,175
Jun 10, 2022360.15368.00353.30362.85362.853,863
Jun 09, 2022361.15370.00358.30363.80363.802,025
Jun 08, 2022368.95369.90357.00361.15361.153,560
Jun 07, 2022373.70378.85367.70368.95368.953,037
Jun 06, 2022382.65382.65370.00376.15376.154,416
Jun 03, 2022386.90386.90376.95378.90378.905,869
Jun 02, 2022380.00388.45374.00381.35381.3511,008
Jun 01, 2022392.00395.05371.85375.10375.1012,787
May 31, 2022371.85399.90365.95381.45381.4537,168
May 30, 2022373.50376.60358.05368.20368.202,562
May 27, 2022353.25374.00353.25362.95362.955,592
May 26, 2022340.05354.00326.50349.85349.853,486
May 25, 2022360.20371.30340.60344.40344.404,056
May 24, 2022366.20379.60353.85360.00360.004,612
May 23, 2022384.05384.05372.65377.00377.002,516
May 20, 2022379.00391.80375.00384.05384.0542,153
May 19, 2022375.00393.00361.00376.80376.8026,094
May 18, 2022369.00384.40369.00375.80375.804,626
May 17, 2022380.00380.00368.00376.45376.451,315
May 16, 2022346.00387.40333.80379.95379.9511,386
May 13, 2022335.00389.95335.00355.40355.402,159
May 12, 2022343.00352.00340.00350.70350.705,156
May 11, 2022342.05353.35340.00350.10350.107,703
May 10, 2022355.05363.20345.10351.10351.106,033
May 09, 2022355.55363.00355.55362.35362.351,553
May 06, 2022370.00377.70363.00367.80367.803,324
May 05, 2022381.95391.60373.10374.65374.652,233
May 04, 2022380.00389.20376.00378.30378.304,181
May 02, 2022380.00389.45380.00385.15385.154,309
Apr 29, 2022380.05394.35380.05387.30387.305,252
Apr 28, 2022389.05391.25385.00386.80386.803,167
Apr 27, 2022387.00392.95383.00386.75386.753,830
Apr 26, 2022399.45400.15388.00389.75389.757,469
Apr 25, 2022390.60398.35390.55394.25394.252,432
Apr 22, 2022392.50404.95392.50397.95397.954,016
Apr 21, 2022403.25403.25398.45400.05400.055,204
Apr 20, 2022398.65404.35398.65399.70399.706,223
Apr 19, 2022405.45408.55398.00398.65398.6539,851
Apr 18, 2022411.20412.40389.45397.95397.9526,526
Apr 13, 2022410.15418.15401.50410.65410.659,299
Apr 12, 2022404.65422.80404.65413.10413.109,074
Apr 11, 2022419.00424.75412.25414.75414.755,203
Apr 08, 2022416.00422.40415.00420.05420.054,157
Apr 07, 2022413.25423.60413.25417.35417.3510,324
Apr 06, 2022420.60424.00414.80420.95420.9512,646
Apr 05, 2022422.40430.00419.00423.45423.4515,520
Apr 04, 2022425.00429.20417.90423.75423.759,333
Apr 01, 2022395.05422.65395.05420.10420.109,646
Mar 31, 2022397.00409.30397.00402.30402.305,928
Mar 30, 2022398.55414.00398.55406.65406.657,075
Mar 29, 2022418.00418.00395.00398.55398.5521,824
Mar 28, 2022429.45429.45410.00414.30414.3013,176
Mar 25, 2022427.45435.45421.05423.90423.905,760
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...