NTSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	38.76	38.92	38.56	38.56	-	-0.67%	7,645
Mar 26, 2026	38.82	38.82	38.82	38.82	38.82	-3.70%	326
Mar 25, 2026	40.31	40.31	40.31	40.31	40.31	1.25%	350
Mar 24, 2026	39.50	40.01	39.49	39.81	39.81	-1.41%	2,216
Mar 23, 2026	40.08	40.57	40.08	40.38	40.38	3.07%	9,783
Mar 20, 2026	39.54	39.54	39.18	39.18	39.18	-3.60%	1,773
Mar 19, 2026	40.16	40.67	40.16	40.64	40.64	0.09%	1,906
Mar 18, 2026	41.12	41.23	40.60	40.60	40.60	-2.17%	8,949
Mar 17, 2026	41.58	41.58	41.51	41.51	41.51	0.75%	1,172
Mar 16, 2026	41.23	41.23	41.09	41.20	41.20	3.19%	2,362
Mar 13, 2026	40.60	40.60	39.88	39.92	39.92	-0.42%	2,171
Mar 12, 2026	40.87	40.87	40.09	40.09	40.09	-3.33%	7,067
Mar 11, 2026	41.31	41.62	41.14	41.48	41.48	0.16%	11,803
Mar 10, 2026	41.42	41.95	41.41	41.41	41.41	0.32%	6,435
Mar 9, 2026	40.19	41.28	39.87	41.28	41.28	2.15%	8,624
Mar 6, 2026	40.29	40.75	40.25	40.41	40.41	-1.25%	7,275
Mar 5, 2026	41.02	41.02	40.21	40.92	40.92	-2.00%	52,704
Mar 4, 2026	41.50	42.01	41.28	41.76	41.76	0.62%	11,174
Mar 3, 2026	41.24	41.66	40.63	41.50	41.50	-4.85%	3,734
Mar 2, 2026	43.24	43.68	43.24	43.62	43.62	-1.77%	8,578
Feb 27, 2026	44.17	44.46	44.14	44.40	44.40	-0.01%	4,914
Feb 26, 2026	44.70	44.70	44.12	44.41	44.41	-0.58%	3,100
Feb 25, 2026	44.35	44.67	44.35	44.67	44.67	1.36%	2,629
Feb 24, 2026	43.77	44.21	43.71	44.07	44.07	1.84%	4,744
Feb 23, 2026	43.55	43.67	43.25	43.28	43.27	-1.13%	4,838
Feb 20, 2026	42.82	43.77	42.82	43.77	43.77	2.10%	8,322
Feb 19, 2026	42.69	42.87	42.69	42.87	42.87	0.08%	3,486
Feb 18, 2026	42.86	43.07	42.77	42.83	42.83	0.04%	4,737
Feb 17, 2026	42.89	42.91	42.51	42.82	42.82	-0.46%	7,015
Feb 13, 2026	42.45	43.09	42.45	43.01	43.01	0.56%	2,667
Feb 12, 2026	43.33	43.33	42.67	42.77	42.77	-0.64%	5,395
Feb 11, 2026	42.66	43.05	42.66	43.05	43.05	1.57%	9,715
Feb 10, 2026	42.35	42.45	42.24	42.38	42.38	0.44%	4,525
Feb 9, 2026	41.69	42.22	41.69	42.20	42.20	0.90%	2,873
Feb 6, 2026	41.47	41.86	41.45	41.82	41.82	2.83%	10,511
Feb 5, 2026	40.64	40.91	40.53	40.67	40.67	-0.32%	6,252
Feb 4, 2026	41.43	41.43	40.59	40.80	40.80	-1.32%	10,333
Feb 3, 2026	41.52	41.56	41.17	41.35	41.35	0.38%	2,713
Feb 2, 2026	41.03	41.30	41.03	41.19	41.19	0.16%	1,714
Jan 30, 2026	41.67	41.67	41.12	41.12	41.12	-2.11%	3,642
Jan 29, 2026	42.35	42.37	41.50	42.01	42.01	-0.50%	7,180
Jan 28, 2026	42.21	42.53	41.93	42.22	42.22	0.77%	8,794
Jan 27, 2026	41.73	41.93	41.67	41.90	41.90	2.02%	4,894
Jan 26, 2026	41.01	41.20	40.96	41.07	41.07	0.03%	6,917
Jan 23, 2026	40.80	41.10	40.64	41.06	41.06	0.65%	12,454
Jan 22, 2026	40.81	40.85	40.79	40.79	40.79	1.00%	12,296
Jan 21, 2026	40.10	40.44	40.10	40.39	40.39	1.92%	4,031
Jan 20, 2026	39.50	39.79	39.47	39.63	39.63	-0.89%	224,864
Jan 16, 2026	40.05	40.05	39.84	39.98	39.98	-0.50%	1,235
Jan 15, 2026	40.11	40.34	40.11	40.18	40.18	0.84%	2,154