Nxtdigital Limited (NXTDIGITAL.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:20PM IST
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 02, 2022 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 755 |
| Dec 01, 2022 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | 432 |
| Nov 30, 2022 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | 1,165 |
| Nov 29, 2022 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | 269 |
| Nov 28, 2022 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | 864 |
| Nov 25, 2022 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | 1,188 |
| Nov 24, 2022 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 1,122 |
| Nov 23, 2022 | 71.80 | 72.30 | 71.80 | 72.30 | 72.30 | 5,777 |
| Nov 22, 2022 | 65.65 | 68.90 | 62.40 | 68.90 | 68.90 | 40,484 |
| Nov 21, 2022 | 64.33 | 67.34 | 63.67 | 65.65 | 65.65 | 253,847 |
| Nov 18, 2022 | 66.16 | 66.16 | 63.10 | 63.70 | 63.70 | 113,594 |
| Nov 17, 2022 | 67.94 | 69.14 | 65.09 | 65.51 | 65.51 | 92,266 |
| Nov 16, 2022 | 65.54 | 67.79 | 65.05 | 67.44 | 67.44 | 147,144 |
| Nov 15, 2022 | 64.04 | 66.42 | 63.88 | 65.67 | 65.67 | 338,662 |
| Nov 14, 2022 | 62.23 | 63.88 | 61.34 | 62.73 | 62.73 | 153,590 |
| Nov 11, 2022 | 390.00 | 403.55 | 390.00 | 399.60 | 399.60 | 7,294 |
| Nov 10, 2022 | 380.05 | 396.65 | 380.05 | 393.85 | 393.85 | 4,490 |
| Nov 09, 2022 | 380.00 | 389.80 | 379.05 | 388.75 | 388.75 | 9,609 |
| Nov 07, 2022 | 385.10 | 389.95 | 379.80 | 381.65 | 381.65 | 14,868 |
| Nov 04, 2022 | 385.00 | 395.00 | 385.00 | 387.75 | 387.75 | 1,817 |
| Nov 03, 2022 | 385.00 | 400.00 | 384.00 | 389.30 | 389.30 | 4,379 |
| Nov 02, 2022 | 378.60 | 400.00 | 378.60 | 389.55 | 389.55 | 3,662 |
| Nov 01, 2022 | 389.05 | 394.95 | 381.00 | 388.00 | 388.00 | 7,475 |
| Oct 31, 2022 | 377.00 | 393.00 | 377.00 | 389.45 | 389.45 | 3,546 |
| Oct 28, 2022 | 380.00 | 386.95 | 379.85 | 384.10 | 384.10 | 6,372 |
| Oct 27, 2022 | 387.00 | 396.15 | 379.00 | 381.00 | 381.00 | 6,845 |
| Oct 25, 2022 | 396.30 | 399.50 | 389.05 | 392.30 | 392.30 | 1,540 |
| Oct 24, 2022 | 390.00 | 402.75 | 390.00 | 396.30 | 396.30 | 751 |
| Oct 21, 2022 | 394.80 | 394.95 | 385.10 | 388.00 | 388.00 | 3,272 |
| Oct 20, 2022 | 398.30 | 399.85 | 390.20 | 391.75 | 391.75 | 10,099 |
| Oct 19, 2022 | 387.00 | 400.00 | 386.00 | 398.20 | 398.20 | 5,058 |
| Oct 18, 2022 | 401.70 | 407.95 | 385.00 | 390.00 | 390.00 | 13,932 |
| Oct 17, 2022 | 402.00 | 408.95 | 402.00 | 404.00 | 404.00 | 10,749 |
| Oct 14, 2022 | 412.90 | 432.70 | 403.25 | 407.50 | 407.50 | 9,118 |
| Oct 13, 2022 | 417.00 | 428.90 | 417.00 | 422.15 | 422.15 | 4,941 |
| Oct 12, 2022 | 426.15 | 444.00 | 420.90 | 424.05 | 424.05 | 2,383 |
| Oct 11, 2022 | 440.40 | 450.05 | 409.55 | 421.95 | 421.95 | 16,961 |
| Oct 10, 2022 | 444.00 | 449.70 | 433.55 | 437.40 | 437.40 | 1,820 |
| Oct 07, 2022 | 449.95 | 454.95 | 434.05 | 440.95 | 440.95 | 5,899 |
| Oct 06, 2022 | 439.45 | 447.00 | 432.05 | 441.05 | 441.05 | 3,344 |
| Oct 04, 2022 | 449.95 | 459.90 | 430.00 | 435.15 | 435.15 | 5,578 |
| Oct 03, 2022 | 395.00 | 461.95 | 392.00 | 429.45 | 429.45 | 38,041 |
| Sept 30, 2022 | 399.70 | 407.60 | 397.85 | 402.00 | 402.00 | 3,166 |
| Sept 29, 2022 | 404.00 | 414.00 | 390.05 | 397.05 | 397.05 | 2,835 |
| Sept 28, 2022 | 401.00 | 412.45 | 401.00 | 406.10 | 406.10 | 1,166 |
| Sept 27, 2022 | 404.00 | 419.35 | 404.00 | 412.10 | 412.10 | 2,538 |
| Sept 26, 2022 | 419.00 | 435.55 | 403.65 | 411.15 | 411.15 | 3,385 |
| Sept 23, 2022 | 445.95 | 445.95 | 425.00 | 431.25 | 431.25 | 4,318 |
| Sept 22, 2022 | 438.50 | 444.55 | 435.00 | 441.60 | 441.60 | 2,823 |
| Sept 21, 2022 | 438.00 | 450.00 | 435.15 | 442.90 | 442.90 | 5,824 |
| Sept 20, 2022 | 446.00 | 451.70 | 440.00 | 441.90 | 441.90 | 5,735 |
| Sept 19, 2022 | 446.00 | 454.35 | 443.10 | 446.40 | 446.40 | 2,120 |
| Sept 16, 2022 | 455.00 | 463.95 | 444.00 | 449.90 | 449.90 | 6,661 |
| Sept 15, 2022 | 452.25 | 467.95 | 452.25 | 459.85 | 459.85 | 3,812 |
| Sept 15, 2022 | 4 Dividend | |||||
| Sept 14, 2022 | 461.05 | 466.45 | 457.55 | 464.00 | 460.00 | 5,379 |
| Sept 13, 2022 | 464.00 | 468.35 | 462.00 | 463.20 | 459.21 | 4,200 |
| Sept 12, 2022 | 468.35 | 468.35 | 456.60 | 463.75 | 459.75 | 4,902 |
| Sept 09, 2022 | 455.05 | 468.25 | 455.05 | 460.80 | 456.83 | 4,533 |
| Sept 08, 2022 | 462.30 | 473.95 | 459.05 | 461.60 | 457.62 | 12,307 |
| Sept 07, 2022 | 467.75 | 469.75 | 461.15 | 465.20 | 461.19 | 3,744 |
| Sept 06, 2022 | 452.00 | 468.35 | 452.00 | 463.20 | 459.21 | 7,960 |
| Sept 05, 2022 | 475.00 | 489.00 | 456.25 | 459.20 | 455.24 | 22,892 |
| Sept 02, 2022 | 471.00 | 482.75 | 462.00 | 464.25 | 460.25 | 19,386 |
| Sept 01, 2022 | 480.20 | 489.15 | 475.50 | 477.15 | 473.04 | 14,707 |
| Aug 30, 2022 | 480.00 | 494.75 | 473.65 | 485.05 | 480.87 | 12,378 |
| Aug 29, 2022 | 470.00 | 488.60 | 470.00 | 480.60 | 476.46 | 16,240 |
| Aug 26, 2022 | 489.45 | 500.60 | 484.55 | 487.25 | 483.05 | 17,860 |
| Aug 25, 2022 | 521.85 | 526.00 | 481.60 | 484.65 | 480.47 | 47,587 |
| Aug 24, 2022 | 513.75 | 526.00 | 500.00 | 521.85 | 517.35 | 37,080 |
| Aug 23, 2022 | 488.00 | 514.85 | 481.40 | 508.85 | 504.46 | 45,280 |
| Aug 22, 2022 | 475.00 | 504.60 | 451.55 | 496.25 | 491.97 | 92,974 |
| Aug 19, 2022 | 448.50 | 474.00 | 441.05 | 469.60 | 465.55 | 102,430 |
| Aug 18, 2022 | 436.60 | 455.00 | 430.25 | 445.70 | 441.86 | 36,099 |
| Aug 17, 2022 | 439.00 | 447.70 | 426.05 | 435.50 | 431.75 | 68,151 |
| Aug 16, 2022 | 408.10 | 426.45 | 408.05 | 420.00 | 416.38 | 11,292 |
| Aug 12, 2022 | 407.65 | 417.80 | 407.65 | 411.75 | 408.20 | 5,269 |
| Aug 11, 2022 | 407.00 | 416.80 | 406.00 | 412.65 | 409.09 | 7,958 |
| Aug 10, 2022 | 400.00 | 415.00 | 400.00 | 408.00 | 404.48 | 6,538 |
| Aug 08, 2022 | 411.00 | 417.65 | 407.00 | 411.20 | 407.66 | 3,933 |
| Aug 05, 2022 | 405.00 | 413.50 | 400.00 | 407.65 | 404.14 | 8,182 |
| Aug 04, 2022 | 400.05 | 410.90 | 400.00 | 406.30 | 402.80 | 9,153 |
| Aug 03, 2022 | 399.00 | 409.95 | 391.25 | 405.00 | 401.51 | 10,194 |
| Aug 02, 2022 | 391.00 | 404.20 | 391.00 | 395.10 | 391.69 | 7,134 |
| Aug 01, 2022 | 394.00 | 405.95 | 394.00 | 397.35 | 393.92 | 15,854 |
| Jul 29, 2022 | 394.00 | 398.35 | 389.70 | 390.90 | 387.53 | 7,660 |
| Jul 28, 2022 | 389.00 | 399.45 | 388.35 | 392.65 | 389.27 | 3,312 |
| Jul 27, 2022 | 391.00 | 399.75 | 380.65 | 390.75 | 387.38 | 3,453 |
| Jul 26, 2022 | 391.05 | 400.80 | 382.90 | 386.85 | 383.52 | 8,326 |
| Jul 25, 2022 | 402.00 | 407.40 | 385.10 | 393.85 | 390.45 | 5,115 |
| Jul 22, 2022 | 391.55 | 406.85 | 391.55 | 398.25 | 394.82 | 3,934 |
| Jul 21, 2022 | 391.25 | 400.20 | 391.25 | 397.90 | 394.47 | 3,687 |
| Jul 20, 2022 | 402.10 | 412.85 | 391.95 | 396.05 | 392.64 | 5,771 |
| Jul 19, 2022 | 403.05 | 419.80 | 403.05 | 408.70 | 405.18 | 8,171 |
| Jul 18, 2022 | 410.00 | 414.20 | 403.95 | 412.40 | 408.84 | 7,555 |
| Jul 15, 2022 | 393.15 | 412.15 | 393.15 | 410.15 | 406.61 | 9,565 |
| Jul 14, 2022 | 387.15 | 409.00 | 387.15 | 403.20 | 399.72 | 7,326 |
| Jul 13, 2022 | 386.60 | 402.55 | 386.60 | 397.00 | 393.58 | 5,205 |
| Jul 12, 2022 | 389.40 | 414.90 | 389.40 | 394.90 | 391.50 | 23,009 |
| Jul 11, 2022 | 375.10 | 409.75 | 375.10 | 401.40 | 397.94 | 28,545 |
| *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.
