NTSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	48.70	48.73	48.55	48.56	48.56	0.42%	4,526
May 28, 2026	47.48	48.37	47.48	48.36	48.36	0.41%	16,717
May 27, 2026	48.53	48.53	47.96	48.16	48.16	0.25%	18,362
May 26, 2026	47.66	48.04	47.65	48.04	48.04	4.06%	3,492
May 22, 2026	46.19	46.31	46.16	46.16	46.16	-0.11%	1,701
May 21, 2026	45.67	46.23	45.67	46.22	46.21	0.99%	1,099
May 20, 2026	45.03	45.76	45.03	45.76	45.76	2.01%	1,550
May 19, 2026	44.69	45.23	44.39	44.86	44.86	-1.12%	2,877
May 18, 2026	45.72	45.73	45.30	45.37	45.37	-0.04%	2,324
May 15, 2026	45.43	45.60	45.39	45.39	45.39	-3.51%	2,647
May 14, 2026	46.93	47.24	46.90	47.04	47.04	-0.05%	5,329
May 13, 2026	46.38	47.16	46.38	47.06	47.06	2.41%	2,107
May 12, 2026	46.27	46.27	45.44	45.96	45.96	-3.34%	2,576
May 11, 2026	47.59	47.59	47.53	47.54	47.54	-0.13%	1,228
May 8, 2026	47.43	47.61	47.41	47.61	47.61	2.25%	5,790
May 7, 2026	47.26	47.26	46.56	46.56	46.56	-1.35%	6,479
May 6, 2026	46.83	47.20	46.83	47.20	47.20	3.63%	1,845
May 5, 2026	45.28	45.65	45.28	45.55	45.55	2.01%	1,125
May 4, 2026	45.08	45.09	44.55	44.65	44.65	0.09%	1,005
May 1, 2026	44.76	44.77	44.61	44.61	44.61	0.13%	2,261
Apr 30, 2026	43.94	44.55	43.94	44.55	44.55	2.16%	2,959
Apr 29, 2026	43.81	43.88	43.61	43.61	43.61	-0.56%	3,382
Apr 28, 2026	43.78	43.86	43.63	43.85	43.85	-0.70%	2,483
Apr 27, 2026	44.32	44.34	44.08	44.16	44.16	-0.40%	5,188
Apr 24, 2026	43.90	44.34	43.90	44.34	44.34	2.23%	1,205
Apr 23, 2026	43.75	43.81	43.37	43.37	43.37	-1.61%	3,453
Apr 22, 2026	43.75	44.08	43.75	44.08	44.08	1.64%	3,673
Apr 21, 2026	44.07	44.07	43.37	43.37	43.37	-1.54%	4,098
Apr 20, 2026	44.05	44.06	43.74	44.05	44.05	-0.53%	7,636
Apr 17, 2026	44.22	44.63	44.16	44.29	44.29	2.22%	6,999
Apr 16, 2026	43.46	43.47	43.29	43.33	43.33	0.16%	6,937
Apr 15, 2026	43.18	43.32	43.10	43.26	43.26	-0.45%	13,312
Apr 14, 2026	43.04	43.46	43.01	43.46	43.46	1.88%	1,249
Apr 13, 2026	42.08	42.68	42.08	42.66	42.66	0.96%	1,633
Apr 10, 2026	42.33	42.40	42.23	42.25	42.25	0.21%	3,013
Apr 9, 2026	42.15	42.18	42.03	42.16	42.16	-0.07%	1,476
Apr 8, 2026	42.34	42.46	42.16	42.19	42.19	6.18%	36,728
Apr 7, 2026	39.59	39.83	39.59	39.74	39.74	-0.20%	1,674
Apr 6, 2026	39.75	39.93	39.70	39.82	39.82	0.79%	37,623
Apr 2, 2026	38.72	39.51	38.72	39.51	39.51	-0.88%	1,798
Apr 1, 2026	39.99	40.30	39.78	39.86	39.86	0.27%	6,322
Mar 31, 2026	38.52	39.75	38.52	39.75	39.75	3.94%	18,508
Mar 30, 2026	38.56	38.74	38.15	38.24	38.24	-0.72%	11,123
Mar 27, 2026	38.76	38.92	38.50	38.52	38.52	-0.77%	9,737
Mar 26, 2026	38.82	38.82	38.82	38.82	38.82	-3.48%	326
Mar 25, 2026	40.31	40.31	40.31	40.31	40.22	1.25%	350
Mar 24, 2026	39.50	40.01	39.49	39.81	39.72	-1.41%	2,216
Mar 23, 2026	40.08	40.57	40.08	40.38	40.29	3.07%	9,783
Mar 20, 2026	39.54	39.54	39.18	39.18	39.09	-3.60%	1,773
Mar 19, 2026	40.16	40.67	40.16	40.64	40.55	0.09%	1,906