NTSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	47.26	47.32	47.16	47.16	47.16	1.09%	5,269
Sep 10, 2026	46.71	47.26	46.66	46.66	46.66	-2.51%	1,149
Sep 9, 2026	48.16	48.16	47.69	47.86	47.86	-0.44%	985
Sep 8, 2026	48.16	48.25	48.07	48.07	48.07	0.23%	3,041
Sep 4, 2026	47.67	47.96	47.66	47.96	47.96	1.70%	1,467
Sep 3, 2026	46.80	47.15	46.80	47.15	47.15	0.61%	2,936
Sep 2, 2026	46.78	46.90	46.77	46.87	46.87	0.29%	2,853
Sep 1, 2026	46.82	46.83	46.73	46.73	46.73	-0.55%	1,173
Aug 31, 2026	47.03	47.04	46.73	46.99	46.99	0.43%	4,175
Aug 28, 2026	46.72	46.79	46.72	46.79	46.79	-0.75%	762
Aug 27, 2026	47.17	47.18	47.03	47.14	47.14	0.26%	2,343
Aug 26, 2026	47.13	47.20	47.00	47.02	47.02	-0.26%	2,713
Aug 25, 2026	46.77	47.14	46.77	47.14	47.14	2.07%	2,222
Aug 24, 2026	46.13	46.27	46.07	46.19	46.19	-1.70%	2,847
Aug 21, 2026	47.07	47.13	46.99	46.99	46.99	0.66%	2,415
Aug 20, 2026	46.35	46.68	46.35	46.68	46.68	0.67%	3,037
Aug 19, 2026	46.38	46.41	46.26	46.37	46.37	1.57%	1,993
Aug 18, 2026	46.00	46.00	45.63	45.65	45.65	-2.86%	2,892
Aug 17, 2026	47.25	47.38	47.00	47.00	47.00	0.89%	2,457
Aug 14, 2026	46.54	46.58	46.52	46.58	46.58	-0.05%	1,435
Aug 13, 2026	46.56	46.84	46.56	46.61	46.61	0.63%	2,592
Aug 12, 2026	46.43	46.43	46.31	46.31	46.31	1.23%	911
Aug 11, 2026	45.82	45.82	45.54	45.75	45.75	0.55%	5,715
Aug 10, 2026	45.37	45.53	45.32	45.50	45.50	-0.53%	5,592
Aug 7, 2026	45.78	45.79	45.45	45.74	45.74	0.85%	2,060
Aug 6, 2026	45.03	45.54	45.03	45.35	45.35	-1.27%	2,647
Aug 5, 2026	46.03	46.04	45.94	45.94	45.94	-0.19%	1,051
Aug 4, 2026	45.76	46.07	45.76	46.02	46.02	2.46%	3,338
Aug 3, 2026	44.36	44.92	44.36	44.92	44.92	0.74%	1,490
Jul 31, 2026	45.39	45.39	44.59	44.59	44.59	0.55%	1,754
Jul 30, 2026	44.00	44.39	44.00	44.35	44.35	3.88%	4,387
Jul 29, 2026	42.88	43.53	42.69	42.69	42.69	-2.17%	2,115
Jul 28, 2026	43.37	43.79	43.36	43.64	43.64	-2.15%	4,583
Jul 27, 2026	44.71	44.71	44.53	44.60	44.60	0.56%	1,135
Jul 24, 2026	44.72	44.73	44.27	44.35	44.35	-1.58%	5,124
Jul 23, 2026	44.79	45.06	44.79	45.06	45.06	-1.05%	1,346
Jul 22, 2026	45.67	45.67	45.54	45.54	45.54	-0.92%	840
Jul 21, 2026	46.00	46.00	45.96	45.96	45.96	2.64%	939
Jul 20, 2026	45.05	45.13	44.08	44.78	44.78	-0.09%	2,381
Jul 17, 2026	44.16	44.86	44.16	44.82	44.82	-1.06%	3,717
Jul 16, 2026	45.39	45.59	45.23	45.30	45.30	-2.05%	6,968
Jul 15, 2026	46.54	46.55	45.74	46.25	46.24	0.18%	3,864
Jul 14, 2026	45.90	46.20	45.87	46.16	46.16	2.09%	5,706
Jul 13, 2026	45.43	45.67	45.22	45.22	45.22	-3.71%	5,878
Jul 10, 2026	46.78	46.96	46.57	46.96	46.96	0.16%	2,339
Jul 9, 2026	47.00	47.09	46.86	46.89	46.89	0.68%	2,979
Jul 8, 2026	46.03	46.57	46.02	46.57	46.57	0.73%	2,636
Jul 7, 2026	46.25	46.25	46.14	46.24	46.24	-2.76%	1,211
Jul 6, 2026	47.34	47.66	47.26	47.55	47.55	2.81%	15,464
Jul 2, 2026	46.73	46.73	45.91	46.25	46.25	-1.26%	4,055