NINtec Systems Limited (BOM:539843)
India · Delayed Price · Currency is INR 879.85
-25.60 (-2.83%)
At close: Oct 23, 2026
NINtec Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 906.55 | 918.00 | 860.20 | 879.85 | 879.85 | -2.83% | 1,146 |
| Oct 22, 2026 | 880.00 | 919.85 | 845.35 | 905.45 | 905.45 | 3.29% | 3,891 |
| Oct 21, 2026 | 864.30 | 895.00 | 852.05 | 876.60 | 876.60 | -0.60% | 1,478 |
| Oct 19, 2026 | 868.50 | 891.00 | 849.95 | 881.90 | 881.90 | 3.56% | 2,817 |
| Oct 16, 2026 | 847.95 | 860.00 | 832.10 | 851.55 | 851.55 | 2.36% | 1,074 |
| Oct 15, 2026 | 828.15 | 840.00 | 810.75 | 831.90 | 831.90 | 1.49% | 810 |
| Oct 14, 2026 | 812.00 | 840.00 | 812.00 | 819.65 | 819.65 | 2.00% | 1,098 |
| Oct 13, 2026 | 771.00 | 806.00 | 771.00 | 803.55 | 803.55 | 0.39% | 698 |
| Oct 12, 2026 | 796.00 | 819.45 | 786.70 | 800.45 | 800.45 | -1.18% | 364 |
| Oct 9, 2026 | 803.65 | 810.00 | 782.45 | 810.00 | 810.00 | -1.65% | 1,002 |
| Oct 8, 2026 | 825.00 | 825.00 | 786.00 | 823.60 | 823.60 | -0.25% | 427 |
| Oct 7, 2026 | 818.85 | 854.00 | 807.70 | 825.70 | 825.70 | 0.47% | 303 |
| Oct 6, 2026 | 842.90 | 864.00 | 820.00 | 821.80 | 821.80 | -2.17% | 954 |
| Oct 5, 2026 | 840.00 | 844.85 | 814.75 | 840.05 | 840.05 | 4.06% | 2,414 |
| Oct 1, 2026 | 787.00 | 807.50 | 780.90 | 807.30 | 807.30 | 4.97% | 2,686 |
| Sep 30, 2026 | 748.90 | 772.20 | 741.00 | 769.05 | 769.05 | 4.57% | 2,537 |
| Sep 29, 2026 | 720.00 | 743.90 | 713.00 | 735.45 | 735.45 | 3.80% | 196 |
| Sep 28, 2026 | 722.95 | 722.95 | 707.35 | 708.50 | 708.50 | 0.13% | 69 |
| Sep 25, 2026 | 697.00 | 713.00 | 697.00 | 707.55 | 707.55 | -0.76% | 19 |
| Sep 24, 2026 | 719.00 | 719.00 | 706.00 | 713.00 | 713.00 | -0.16% | 71 |
| Sep 23, 2026 | 710.85 | 715.80 | 710.05 | 714.15 | 714.15 | 0.13% | 77 |
| Sep 22, 2026 | 724.05 | 724.05 | 704.65 | 713.25 | 713.25 | -0.16% | 63 |
| Sep 21, 2026 | 710.00 | 721.00 | 704.95 | 714.40 | 714.40 | 0.56% | 391 |
| Sep 18, 2026 | 708.45 | 718.45 | 697.65 | 710.45 | 710.45 | 0.28% | 132 |
| Sep 17, 2026 | 696.65 | 709.95 | 696.65 | 708.45 | 708.45 | -0.04% | 46 |
| Sep 16, 2026 | 739.00 | 739.00 | 677.55 | 708.75 | 708.75 | -0.53% | 819 |
| Sep 15, 2026 | 690.05 | 717.90 | 690.05 | 712.55 | 712.55 | 0.24% | 440 |
| Sep 11, 2026 | 715.00 | 715.50 | 704.90 | 710.85 | 710.85 | -0.23% | 150 |
| Sep 10, 2026 | 712.30 | 714.30 | 700.00 | 712.50 | 712.50 | -0.21% | 184 |
| Sep 9, 2026 | 711.20 | 714.00 | 702.20 | 714.00 | 714.00 | 0.73% | 242 |
| Sep 8, 2026 | 747.00 | 747.00 | 699.90 | 708.80 | 708.80 | -0.45% | 168 |
| Sep 7, 2026 | 681.35 | 725.00 | 681.35 | 712.00 | 712.00 | -0.27% | 565 |
| Sep 4, 2026 | 714.40 | 715.00 | 700.50 | 713.90 | 713.90 | -0.07% | 311 |
| Sep 3, 2026 | 721.05 | 730.00 | 705.00 | 714.40 | 714.40 | 0.64% | 840 |
| Sep 2, 2026 | 714.40 | 747.50 | 709.00 | 709.85 | 709.85 | -0.34% | 1,599 |
| Sep 1, 2026 | 730.00 | 730.00 | 700.80 | 712.30 | 712.30 | -1.68% | 220 |
| Aug 31, 2026 | 715.00 | 733.00 | 697.00 | 724.45 | 724.45 | -1.17% | 678 |
| Aug 28, 2026 | 714.85 | 737.95 | 705.95 | 733.05 | 733.05 | 2.28% | 441 |
| Aug 27, 2026 | 717.25 | 727.95 | 701.65 | 716.70 | 716.70 | -1.14% | 134 |
| Aug 26, 2026 | 715.90 | 725.00 | 710.00 | 725.00 | 725.00 | 2.68% | 159 |
| Aug 25, 2026 | 715.00 | 719.90 | 701.10 | 706.10 | 706.10 | -1.81% | 617 |
| Aug 24, 2026 | 710.55 | 723.50 | 710.00 | 719.10 | 719.10 | -0.40% | 16 |
| Aug 21, 2026 | 685.50 | 727.00 | 685.50 | 722.00 | 722.00 | 0.76% | 297 |
| Aug 20, 2026 | 730.00 | 739.30 | 701.70 | 716.55 | 716.55 | -1.91% | 721 |
| Aug 19, 2026 | 762.85 | 762.85 | 720.70 | 730.50 | 730.50 | 0.51% | 29 |
| Aug 18, 2026 | 745.30 | 745.30 | 715.40 | 726.80 | 726.80 | 0.44% | 325 |
| Aug 17, 2026 | 757.20 | 757.20 | 723.00 | 723.60 | 723.60 | -3.22% | 414 |
| Aug 14, 2026 | 701.50 | 751.00 | 689.70 | 747.70 | 747.70 | 2.99% | 7,376 |
| Aug 13, 2026 | 725.50 | 731.60 | 704.30 | 726.00 | 726.00 | 0.07% | 265 |
| Aug 12, 2026 | 720.00 | 740.70 | 709.00 | 725.50 | 725.50 | 0.88% | 217 |