NTSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	46.82	46.82	46.45	46.62	46.62	1.42%	2,985
Oct 1, 2026	45.75	45.97	45.68	45.97	45.97	0.06%	7,207
Sep 30, 2026	46.18	46.18	45.89	45.94	45.94	-1.11%	2,275
Sep 29, 2026	46.39	46.50	46.22	46.46	46.46	0.02%	2,181
Sep 28, 2026	46.25	46.45	46.25	46.45	46.45	-1.20%	1,749
Sep 25, 2026	46.78	47.02	46.78	47.02	47.02	1.22%	1,310
Sep 24, 2026	46.83	46.93	46.69	46.69	46.45	-0.63%	1,439
Sep 23, 2026	47.66	47.66	46.99	46.99	46.74	-2.44%	3,930
Sep 22, 2026	48.05	48.16	47.77	48.16	47.91	0.60%	519
Sep 21, 2026	47.71	47.88	47.71	47.88	47.62	3.00%	1,363
Sep 18, 2026	46.26	46.48	46.26	46.48	46.24	-0.13%	6,893
Sep 17, 2026	46.51	46.54	46.51	46.54	46.29	1.85%	1,859
Sep 16, 2026	46.28	46.28	45.44	45.69	45.45	-0.11%	1,311
Sep 15, 2026	45.92	45.92	45.75	45.75	45.51	-0.31%	889
Sep 14, 2026	45.84	46.03	45.84	45.89	45.65	-2.70%	1,259
Sep 11, 2026	47.26	47.32	47.16	47.16	46.92	1.09%	5,270
Sep 10, 2026	46.71	47.26	46.66	46.66	46.41	-2.51%	1,149
Sep 9, 2026	48.16	48.16	47.69	47.86	47.60	-0.44%	985
Sep 8, 2026	48.16	48.25	48.07	48.07	47.81	0.23%	3,042
Sep 4, 2026	47.67	47.96	47.66	47.96	47.70	1.70%	1,467
Sep 3, 2026	46.80	47.15	46.80	47.15	46.91	0.61%	2,936
Sep 2, 2026	46.78	46.90	46.77	46.87	46.62	0.29%	2,853
Sep 1, 2026	46.82	46.83	46.73	46.73	46.49	-0.55%	1,173
Aug 31, 2026	47.03	47.04	46.73	46.99	46.74	0.43%	4,175
Aug 28, 2026	46.72	46.79	46.72	46.79	46.54	-0.75%	762
Aug 27, 2026	47.17	47.18	47.03	47.14	46.89	0.26%	2,343
Aug 26, 2026	47.13	47.20	47.00	47.02	46.77	-0.26%	2,714
Aug 25, 2026	46.77	47.14	46.77	47.14	46.90	2.07%	2,222
Aug 24, 2026	46.13	46.27	46.07	46.19	45.95	-1.70%	2,847
Aug 21, 2026	47.07	47.13	46.99	46.99	46.74	0.66%	2,415
Aug 20, 2026	46.35	46.68	46.35	46.68	46.44	0.67%	3,037
Aug 19, 2026	46.38	46.41	46.26	46.37	46.13	1.57%	1,994
Aug 18, 2026	46.00	46.00	45.63	45.65	45.41	-2.86%	2,893
Aug 17, 2026	47.25	47.38	47.00	47.00	46.75	0.89%	2,457
Aug 14, 2026	46.54	46.58	46.52	46.58	46.34	-0.05%	1,435
Aug 13, 2026	46.56	46.84	46.56	46.61	46.36	0.63%	2,593
Aug 12, 2026	46.43	46.43	46.31	46.31	46.07	1.23%	911
Aug 11, 2026	45.82	45.82	45.54	45.75	45.51	0.55%	5,715
Aug 10, 2026	45.37	45.53	45.32	45.50	45.26	-0.53%	5,592
Aug 7, 2026	45.78	45.79	45.45	45.74	45.50	0.85%	2,060
Aug 6, 2026	45.03	45.54	45.03	45.35	45.12	-1.27%	2,647
Aug 5, 2026	46.03	46.04	45.94	45.94	45.70	-0.19%	1,051
Aug 4, 2026	45.76	46.07	45.76	46.02	45.78	2.46%	3,339
Aug 3, 2026	44.36	44.92	44.36	44.92	44.68	0.74%	1,490
Jul 31, 2026	45.39	45.39	44.59	44.59	44.36	0.55%	1,805
Jul 30, 2026	44.00	44.39	44.00	44.35	44.11	3.88%	4,387
Jul 29, 2026	42.88	43.53	42.69	42.69	42.47	-2.17%	2,116
Jul 28, 2026	43.37	43.79	43.36	43.64	43.41	-2.15%	4,584
Jul 27, 2026	44.71	44.71	44.53	44.60	44.36	0.56%	1,136
Jul 24, 2026	44.72	44.73	44.27	44.35	44.12	-1.58%	5,124