N2N Technologies Limited (BOM:512279)
India · Delayed Price · Currency is INR 32.97
0.00 (0.00%)
At close: Apr 27, 2026
N2N Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 32.97 | 32.97 | 31.00 | 32.97 | 32.97 | 5.00% | 6,256 |
| Apr 20, 2026 | 29.92 | 31.40 | 29.92 | 31.40 | 31.40 | 4.95% | 501 |
| Apr 13, 2026 | 28.01 | 29.92 | 27.08 | 29.92 | 29.92 | 4.98% | 7,285 |
| Mar 30, 2026 | 28.40 | 28.50 | 28.40 | 28.50 | 28.50 | - | 445 |
| Mar 16, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 1,371 |
| Feb 16, 2026 | 29.00 | 29.00 | 28.50 | 28.50 | 28.50 | -5.00% | 2 |
| Feb 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.26% | 29 |
| Feb 2, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -4.96% | 100 |
| Jan 27, 2026 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | -4.98% | 10 |
| Jan 19, 2026 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | -4.98% | 1 |
| Jan 12, 2026 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | -4.99% | 14,381 |
| Jan 5, 2026 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | -5.00% | 1,300 |
| Dec 29, 2025 | 40.04 | 41.14 | 40.04 | 40.04 | 40.04 | -4.98% | 551 |
| Dec 22, 2025 | 42.14 | 42.15 | 38.16 | 42.14 | 42.14 | 4.93% | 8,070 |
| Dec 15, 2025 | 37.49 | 40.16 | 37.49 | 40.16 | 40.16 | 4.99% | 22,555 |
| Dec 8, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 5.00% | 53,252 |
| Dec 1, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | 4.99% | 651 |
| Nov 24, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 4.99% | 2,691 |
| Nov 17, 2025 | 32.00 | 33.05 | 32.00 | 33.05 | 33.05 | 4.99% | 122 |
| Nov 10, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 4.97% | 142 |
| Nov 3, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 4.97% | 2,137 |