NINtec Systems Limited (BOM:539843)
India · Delayed Price · Currency is INR 446.70
-2.55 (-0.57%)
At close: Sep 15, 2025
NINtec Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 452.10 | 452.10 | 442.20 | 448.20 | 448.20 | 0.15% | 86 |
| Sep 18, 2025 | 447.75 | 450.95 | 440.60 | 447.55 | 447.55 | -0.32% | 1,636 |
| Sep 17, 2025 | 450.40 | 456.05 | 442.00 | 449.00 | 449.00 | -0.31% | 220 |
| Sep 16, 2025 | 443.45 | 454.75 | 440.05 | 450.40 | 450.40 | 0.83% | 548 |
| Sep 15, 2025 | 460.00 | 460.00 | 440.75 | 446.70 | 446.70 | -0.57% | 841 |
| Sep 12, 2025 | 440.00 | 449.60 | 436.90 | 449.25 | 449.25 | 1.42% | 742 |
| Sep 11, 2025 | 449.45 | 451.25 | 441.95 | 442.95 | 442.95 | -0.73% | 222 |
| Sep 10, 2025 | 479.00 | 479.00 | 444.10 | 446.20 | 446.20 | -1.02% | 1,340 |
| Sep 9, 2025 | 457.35 | 457.35 | 445.35 | 450.80 | 450.80 | 1.20% | 210 |
| Sep 8, 2025 | 491.00 | 491.00 | 445.00 | 445.45 | 445.45 | -1.54% | 487 |
| Sep 5, 2025 | 462.95 | 462.95 | 441.00 | 452.40 | 452.40 | 0.15% | 248 |
| Sep 4, 2025 | 457.25 | 457.25 | 449.70 | 451.70 | 451.70 | -2.27% | 93 |
| Sep 3, 2025 | 509.95 | 509.95 | 460.00 | 462.20 | 462.20 | -2.49% | 395 |
| Sep 2, 2025 | 447.90 | 490.00 | 443.50 | 474.00 | 474.00 | 5.91% | 4,569 |
| Sep 1, 2025 | 452.00 | 457.95 | 441.25 | 447.55 | 447.55 | -0.49% | 411 |
| Aug 29, 2025 | 443.85 | 450.20 | 441.20 | 449.75 | 449.75 | 2.01% | 1,572 |
| Aug 28, 2025 | 428.75 | 444.90 | 428.75 | 440.90 | 440.90 | 1.36% | 3,980 |
| Aug 26, 2025 | 439.90 | 444.00 | 430.25 | 435.00 | 435.00 | -1.14% | 1,438 |
| Aug 25, 2025 | 450.00 | 450.00 | 432.80 | 440.00 | 440.00 | 1.73% | 283 |
| Aug 22, 2025 | 430.25 | 441.20 | 426.85 | 432.50 | 432.50 | -0.32% | 546 |
| Aug 21, 2025 | 429.20 | 437.35 | 429.15 | 433.90 | 433.90 | 1.44% | 2,106 |
| Aug 20, 2025 | 420.30 | 430.50 | 414.60 | 427.75 | 427.75 | 0.29% | 1,186 |
| Aug 19, 2025 | 422.45 | 430.00 | 413.00 | 426.50 | 426.50 | 2.24% | 6,538 |
| Aug 18, 2025 | 424.50 | 429.45 | 415.10 | 417.15 | 417.15 | -0.84% | 616 |
| Aug 14, 2025 | 440.00 | 440.00 | 416.20 | 420.70 | 420.70 | -2.69% | 231 |
| Aug 13, 2025 | 435.00 | 440.00 | 425.45 | 432.35 | 432.35 | 2.81% | 579 |
| Aug 12, 2025 | 430.00 | 430.00 | 410.00 | 420.55 | 420.55 | 1.91% | 208 |
| Aug 11, 2025 | 435.00 | 435.00 | 409.55 | 412.65 | 412.65 | -1.88% | 1,107 |
| Aug 8, 2025 | 421.90 | 437.00 | 414.90 | 420.55 | 420.55 | -1.45% | 3,767 |
| Aug 7, 2025 | 424.50 | 437.15 | 420.00 | 426.75 | 426.75 | 0.39% | 2,858 |
| Aug 6, 2025 | 430.00 | 432.05 | 420.00 | 425.10 | 425.10 | -0.36% | 286 |
| Aug 5, 2025 | 430.00 | 432.80 | 425.10 | 426.65 | 426.65 | -0.64% | 116 |
| Aug 4, 2025 | 425.80 | 433.45 | 425.25 | 429.40 | 429.40 | 0.86% | 131 |
| Aug 1, 2025 | 438.00 | 438.00 | 424.00 | 425.75 | 425.75 | -1.18% | 3,201 |
| Jul 31, 2025 | 431.05 | 438.00 | 418.00 | 430.85 | 430.85 | 0.16% | 6,343 |
| Jul 30, 2025 | 450.00 | 450.00 | 428.00 | 430.15 | 430.15 | 0.73% | 246 |
| Jul 29, 2025 | 444.80 | 444.80 | 420.00 | 427.05 | 427.05 | -0.63% | 502 |
| Jul 28, 2025 | 452.00 | 452.00 | 429.25 | 429.75 | 429.75 | 0.64% | 186 |
| Jul 25, 2025 | 426.40 | 432.90 | 418.25 | 427.00 | 427.00 | -0.27% | 1,924 |
| Jul 24, 2025 | 457.00 | 457.00 | 420.00 | 428.15 | 428.15 | -6.09% | 8,802 |
| Jul 23, 2025 | 450.30 | 460.00 | 450.30 | 455.90 | 455.90 | 0.61% | 246 |
| Jul 22, 2025 | 470.00 | 470.00 | 450.00 | 453.15 | 453.15 | -0.74% | 333 |
| Jul 21, 2025 | 450.25 | 459.75 | 447.45 | 456.55 | 456.55 | 0.35% | 60 |
| Jul 18, 2025 | 464.35 | 464.35 | 454.65 | 454.95 | 454.95 | -1.30% | 631 |
| Jul 17, 2025 | 445.25 | 468.10 | 445.25 | 460.95 | 460.95 | 2.63% | 1,054 |
| Jul 16, 2025 | 460.40 | 460.40 | 446.05 | 449.15 | 449.15 | -0.78% | 751 |
| Jul 15, 2025 | 451.55 | 460.00 | 446.00 | 452.70 | 452.70 | 1.38% | 326 |
| Jul 14, 2025 | 456.40 | 456.40 | 446.55 | 446.55 | 446.55 | -0.77% | 807 |
| Jul 11, 2025 | 450.25 | 453.05 | 445.50 | 450.00 | 450.00 | -1.74% | 635 |
| Jul 10, 2025 | 451.40 | 465.00 | 451.40 | 457.95 | 457.95 | 1.45% | 438 |