NINtec Systems Limited (BOM:539843)
India · Delayed Price · Currency is INR 335.25
-5.30 (-1.56%)
At close: Jan 21, 2026
NINtec Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 340.00 | 346.20 | 331.00 | 332.95 | 332.95 | -4.16% | 536 |
| Jan 22, 2026 | 338.60 | 360.35 | 338.60 | 347.40 | 347.40 | 3.62% | 588 |
| Jan 21, 2026 | 350.55 | 350.55 | 331.10 | 335.25 | 335.25 | -1.56% | 99 |
| Jan 20, 2026 | 338.00 | 381.75 | 334.80 | 340.55 | 340.55 | 0.26% | 582 |
| Jan 19, 2026 | 357.95 | 357.95 | 335.00 | 339.65 | 339.65 | -7.00% | 305 |
| Jan 16, 2026 | 382.45 | 382.45 | 362.00 | 365.20 | 365.20 | -4.50% | 713 |
| Jan 14, 2026 | 383.00 | 384.35 | 382.15 | 382.40 | 382.40 | -0.93% | 32 |
| Jan 13, 2026 | 398.90 | 398.90 | 383.00 | 386.00 | 386.00 | -0.90% | 11 |
| Jan 12, 2026 | 389.50 | 389.50 | 384.05 | 389.50 | 389.50 | -3.16% | 70 |
| Jan 9, 2026 | 387.00 | 414.00 | 387.00 | 402.20 | 402.20 | 1.58% | 366 |
| Jan 8, 2026 | 392.55 | 400.20 | 387.70 | 395.95 | 395.95 | 0.46% | 302 |
| Jan 7, 2026 | 397.25 | 397.25 | 392.75 | 394.15 | 394.15 | -1.59% | 88 |
| Jan 6, 2026 | 392.15 | 400.75 | 392.15 | 400.50 | 400.50 | 2.57% | 244 |
| Jan 5, 2026 | 397.95 | 398.50 | 387.65 | 390.45 | 390.45 | -1.88% | 272 |
| Jan 2, 2026 | 398.70 | 409.10 | 392.00 | 397.95 | 397.95 | -0.20% | 89 |
| Jan 1, 2026 | 398.05 | 407.80 | 391.20 | 398.75 | 398.75 | 0.44% | 56 |
| Dec 31, 2025 | 400.00 | 403.00 | 397.00 | 397.00 | 397.00 | 0.11% | 22 |
| Dec 30, 2025 | 428.00 | 428.00 | 394.95 | 396.55 | 396.55 | -0.83% | 621 |
| Dec 29, 2025 | 400.00 | 408.80 | 395.00 | 399.85 | 399.85 | -0.21% | 922 |
| Dec 26, 2025 | 400.80 | 406.00 | 395.00 | 400.70 | 400.70 | -2.26% | 253 |
| Dec 24, 2025 | 405.05 | 410.90 | 404.95 | 409.95 | 409.95 | -0.74% | 523 |
| Dec 23, 2025 | 409.00 | 413.00 | 409.00 | 413.00 | 413.00 | 0.33% | 132 |
| Dec 22, 2025 | 404.60 | 415.85 | 404.55 | 411.65 | 411.65 | 0.97% | 81 |
| Dec 19, 2025 | 408.00 | 411.00 | 399.75 | 407.70 | 407.70 | 0.73% | 157 |
| Dec 18, 2025 | 398.05 | 413.00 | 397.65 | 404.75 | 404.75 | 1.42% | 1,231 |
| Dec 17, 2025 | 407.85 | 407.85 | 394.75 | 399.10 | 399.10 | -2.16% | 48 |
| Dec 16, 2025 | 403.50 | 412.15 | 400.00 | 407.90 | 407.90 | 0.46% | 3,915 |
| Dec 15, 2025 | 405.35 | 410.60 | 403.00 | 406.05 | 406.05 | -0.11% | 3,314 |
| Dec 12, 2025 | 406.35 | 412.10 | 402.35 | 406.50 | 406.50 | 0.35% | 4,647 |
| Dec 11, 2025 | 397.75 | 428.85 | 397.75 | 405.10 | 405.10 | 1.85% | 686 |
| Dec 10, 2025 | 402.05 | 406.45 | 391.00 | 397.75 | 397.75 | -0.76% | 1,861 |
| Dec 9, 2025 | 389.80 | 403.75 | 380.05 | 400.80 | 400.80 | -0.82% | 346 |
| Dec 8, 2025 | 405.00 | 413.50 | 393.70 | 404.10 | 404.10 | 0.24% | 1,259 |
| Dec 5, 2025 | 400.00 | 416.30 | 398.10 | 403.15 | 403.15 | -0.48% | 1,121 |
| Dec 4, 2025 | 396.65 | 412.95 | 395.05 | 405.10 | 405.10 | 2.13% | 2,766 |
| Dec 3, 2025 | 424.95 | 478.80 | 385.20 | 396.65 | 396.65 | -1.06% | 6,091 |
| Dec 2, 2025 | 404.45 | 413.15 | 397.20 | 400.90 | 400.90 | -1.33% | 509 |
| Dec 1, 2025 | 415.35 | 415.35 | 400.55 | 406.30 | 406.30 | -2.18% | 1,752 |
| Nov 28, 2025 | 405.90 | 416.75 | 404.40 | 415.35 | 415.35 | 2.27% | 1,752 |
| Nov 27, 2025 | 407.80 | 409.50 | 404.85 | 406.15 | 406.15 | -1.17% | 130 |
| Nov 26, 2025 | 415.00 | 419.75 | 404.40 | 410.95 | 410.95 | 0.77% | 1,723 |
| Nov 25, 2025 | 406.55 | 416.00 | 402.70 | 407.80 | 407.80 | -0.05% | 1,104 |
| Nov 24, 2025 | 443.50 | 455.50 | 407.80 | 408.00 | 408.00 | -5.58% | 726 |
| Nov 21, 2025 | 400.00 | 449.00 | 391.00 | 432.10 | 432.10 | 7.23% | 1,293 |
| Nov 20, 2025 | 409.75 | 409.75 | 400.80 | 402.95 | 402.95 | -0.98% | 509 |
| Nov 19, 2025 | 406.90 | 415.20 | 406.00 | 406.95 | 406.95 | -0.99% | 706 |
| Nov 18, 2025 | 414.50 | 415.90 | 405.00 | 411.00 | 411.00 | 0.82% | 332 |
| Nov 17, 2025 | 424.10 | 424.10 | 405.00 | 407.65 | 407.65 | -4.29% | 534 |
| Nov 14, 2025 | 410.00 | 429.20 | 410.00 | 425.90 | 425.90 | 0.37% | 2,433 |
| Nov 13, 2025 | 430.00 | 430.00 | 421.80 | 424.35 | 424.35 | 0.45% | 747 |