NTSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	47.45	47.80	46.84	46.84	46.84	-3.65%	23,171
Jun 30, 2026	48.40	48.70	48.40	48.61	48.61	0.93%	4,616
Jun 29, 2026	47.75	48.16	47.27	48.16	48.16	0.60%	5,937
Jun 26, 2026	47.27	48.02	47.27	47.87	47.87	-0.92%	1,546
Jun 25, 2026	48.14	48.50	48.14	48.32	48.32	1.22%	3,213
Jun 24, 2026	47.86	47.97	47.80	47.95	47.73	0.40%	1,507
Jun 23, 2026	47.91	48.18	47.76	47.76	47.55	-5.15%	1,766
Jun 22, 2026	50.36	50.36	50.26	50.35	50.13	0.09%	2,519
Jun 18, 2026	49.90	50.37	49.90	50.30	50.08	3.54%	1,954
Jun 17, 2026	49.49	49.64	48.58	48.58	48.37	-0.34%	3,242
Jun 16, 2026	49.25	49.38	48.75	48.75	48.53	-1.52%	4,900
Jun 15, 2026	49.34	49.51	49.31	49.50	49.28	3.13%	3,670
Jun 12, 2026	47.76	48.07	47.52	48.00	47.79	0.20%	1,488
Jun 11, 2026	46.75	47.97	46.62	47.90	47.69	4.60%	1,485
Jun 10, 2026	46.66	46.66	45.79	45.79	45.59	-1.60%	2,205
Jun 9, 2026	46.75	46.75	45.95	46.54	46.34	-0.17%	1,105
Jun 8, 2026	46.76	46.76	46.39	46.62	46.42	1.89%	2,250
Jun 5, 2026	46.99	46.99	45.76	45.76	45.56	-6.71%	3,154
Jun 4, 2026	49.00	49.16	49.00	49.05	48.84	-1.31%	2,233
Jun 3, 2026	56.98	56.98	49.58	49.70	49.48	-1.17%	1,686
Jun 2, 2026	50.00	50.29	50.00	50.29	50.07	1.23%	1,601
Jun 1, 2026	49.19	49.97	49.08	49.68	49.46	2.31%	11,951
May 29, 2026	48.70	48.73	48.55	48.56	48.35	0.42%	4,526
May 28, 2026	47.48	48.37	47.48	48.36	48.14	0.41%	16,717
May 27, 2026	48.53	48.53	47.96	48.16	47.95	0.25%	18,362
May 26, 2026	47.66	48.04	47.65	48.04	47.83	4.06%	3,493
May 22, 2026	46.19	46.31	46.16	46.16	45.96	-0.11%	1,703
May 21, 2026	45.67	46.23	45.67	46.22	46.01	0.99%	1,119
May 20, 2026	45.03	45.76	45.03	45.76	45.56	2.01%	1,550