NTSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.57%	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	-3.70%	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
Mar 18, 2026	41.12	41.23	40.60	40.60	40.51	-2.17%	8,949
Mar 17, 2026	41.58	41.58	41.51	41.51	41.41	0.75%	1,172
Mar 16, 2026	41.23	41.23	41.09	41.20	41.11	3.19%	2,362
Mar 13, 2026	40.60	40.60	39.88	39.92	39.84	-0.42%	2,171
Mar 12, 2026	40.87	40.87	40.09	40.09	40.00	-3.33%	7,067
Mar 11, 2026	41.31	41.62	41.14	41.48	41.38	0.16%	11,803
Mar 10, 2026	41.42	41.95	41.41	41.41	41.32	0.32%	6,435
Mar 9, 2026	40.19	41.28	39.87	41.28	41.18	2.15%	8,624
Mar 6, 2026	40.29	40.75	40.25	40.41	40.32	-1.25%	7,275
Mar 5, 2026	41.02	41.02	40.21	40.92	40.83	-2.00%	52,704
Mar 4, 2026	41.50	42.01	41.28	41.76	41.66	0.62%	11,174
Mar 3, 2026	41.24	41.66	40.63	41.50	41.41	-4.85%	3,735
Mar 2, 2026	43.24	43.68	43.24	43.62	43.52	-1.77%	8,578
Feb 27, 2026	44.17	44.46	44.14	44.40	44.30	-0.01%	4,914