N2N Technologies Limited (BOM:512279)
India · Delayed Price · Currency is INR 29.27
+1.38 (4.95%)
At close: Sep 8, 2025
N2N Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 29.28 | 29.28 | 29.27 | 29.27 | 29.27 | 4.95% | 11,495 |
| Sep 1, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 4.97% | 4,048 |
| Aug 25, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 4.98% | 5,881 |
| Aug 18, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 4.98% | 351 |
| Aug 11, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 4.96% | 1,561 |
| Aug 4, 2025 | 22.00 | 22.97 | 22.00 | 22.97 | 22.97 | 4.98% | 32 |
| Jul 28, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 4.99% | 1,101 |
| Jul 21, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 4.99% | 1 |
| Jul 14, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 4.97% | 51 |
| Jul 7, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 5.00% | 1,177 |
| Jun 30, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 4.95% | 1,013 |
| Jun 23, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 4.95% | 201 |
| Jun 9, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 4.94% | 605 |
| Jun 2, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 4.99% | 30 |
| May 26, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -4.99% | 10,080 |
| May 19, 2025 | 17.26 | 17.26 | 15.62 | 15.62 | 15.62 | -4.99% | 11,340 |
| May 12, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 4.98% | 466 |
| May 5, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - | 800 |
| Apr 28, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 4.96% | 600 |
| Apr 21, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 5.00% | 89 |
| Apr 15, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - | 7 |
| Mar 24, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -4.89% | 1 |