NINtec Systems Limited (BOM:539843)
India · Delayed Price · Currency is INR 565.00
+24.35 (4.50%)
At close: May 12, 2026
NINtec Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 560.00 | 560.00 | 536.35 | 540.65 | 540.65 | -3.46% | 382 |
| May 8, 2026 | 542.50 | 564.90 | 534.20 | 560.00 | 560.00 | 3.23% | 485 |
| May 7, 2026 | 534.95 | 545.60 | 520.00 | 542.50 | 542.50 | 4.39% | 878 |
| May 6, 2026 | 529.65 | 535.00 | 513.00 | 519.70 | 519.70 | -3.10% | 326 |
| May 5, 2026 | 510.30 | 538.00 | 510.00 | 536.30 | 536.30 | 0.09% | 843 |
| May 4, 2026 | 530.00 | 540.00 | 496.00 | 535.80 | 535.80 | 3.44% | 861 |
| Apr 30, 2026 | 514.95 | 520.00 | 490.00 | 518.00 | 518.00 | 3.26% | 538 |
| Apr 29, 2026 | 525.30 | 525.30 | 501.60 | 501.65 | 501.65 | -4.98% | 74 |
| Apr 28, 2026 | 505.00 | 529.00 | 486.00 | 527.95 | 527.95 | 3.74% | 1,082 |
| Apr 27, 2026 | 504.15 | 509.00 | 475.00 | 508.90 | 508.90 | 3.46% | 333 |
| Apr 24, 2026 | 524.30 | 524.30 | 488.60 | 491.90 | 491.90 | -5.41% | 1,043 |
| Apr 23, 2026 | 530.00 | 530.00 | 499.80 | 520.05 | 520.05 | 4.31% | 2,671 |
| Apr 22, 2026 | 506.95 | 530.00 | 495.00 | 498.55 | 498.55 | 0.02% | 2,087 |
| Apr 21, 2026 | 471.40 | 515.50 | 471.40 | 498.45 | 498.45 | 6.15% | 3,246 |
| Apr 20, 2026 | 462.75 | 472.20 | 448.30 | 469.55 | 469.55 | 1.98% | 281 |
| Apr 17, 2026 | 459.00 | 472.10 | 450.00 | 460.45 | 460.45 | 2.23% | 1,489 |
| Apr 16, 2026 | 484.00 | 484.00 | 421.50 | 450.40 | 450.40 | 2.12% | 1,173 |
| Apr 15, 2026 | 438.45 | 448.95 | 406.00 | 441.05 | 441.05 | 7.69% | 3,987 |
| Apr 13, 2026 | 381.30 | 410.00 | 381.30 | 409.55 | 409.55 | -1.43% | 554 |
| Apr 10, 2026 | 423.55 | 424.40 | 413.90 | 415.50 | 415.50 | -0.13% | 2,403 |
| Apr 9, 2026 | 434.00 | 440.75 | 413.00 | 416.05 | 416.05 | -2.08% | 232 |
| Apr 8, 2026 | 423.00 | 434.00 | 411.55 | 424.90 | 424.90 | -1.46% | 2,586 |
| Apr 7, 2026 | 400.00 | 448.55 | 388.70 | 431.20 | 431.20 | 8.25% | 2,420 |
| Apr 6, 2026 | 414.00 | 414.00 | 385.30 | 398.35 | 398.35 | 3.05% | 689 |
| Apr 2, 2026 | 385.00 | 419.00 | 370.00 | 386.55 | 386.55 | -1.90% | 681 |
| Apr 1, 2026 | 403.90 | 444.00 | 387.50 | 394.05 | 394.05 | -0.98% | 5,382 |
| Mar 30, 2026 | 371.95 | 416.00 | 333.30 | 397.95 | 397.95 | 14.65% | 4,037 |
| Mar 27, 2026 | 310.10 | 370.00 | 307.65 | 347.10 | 347.10 | 6.67% | 5,802 |
| Mar 25, 2026 | 343.05 | 358.00 | 318.00 | 325.40 | 325.40 | -4.71% | 3,514 |
| Mar 24, 2026 | 305.00 | 341.55 | 290.00 | 341.50 | 341.50 | 19.97% | 11,569 |
| Mar 23, 2026 | 299.00 | 299.00 | 282.20 | 284.65 | 284.65 | -6.67% | 11,016 |
| Mar 20, 2026 | 289.95 | 315.00 | 288.70 | 305.00 | 305.00 | 6.40% | 60 |
| Mar 19, 2026 | 286.90 | 288.05 | 285.00 | 286.65 | 286.65 | -3.55% | 68 |
| Mar 18, 2026 | 284.00 | 298.40 | 284.00 | 297.20 | 297.20 | 0.51% | 202 |
| Mar 17, 2026 | 301.65 | 306.65 | 290.55 | 295.70 | 295.70 | -1.63% | 122 |
| Mar 16, 2026 | 288.50 | 319.00 | 285.00 | 300.60 | 300.60 | 3.49% | 725 |
| Mar 13, 2026 | 290.95 | 303.05 | 290.00 | 290.45 | 290.45 | -4.16% | 60 |
| Mar 12, 2026 | 297.90 | 304.80 | 297.90 | 303.05 | 303.05 | -0.57% | 143 |
| Mar 11, 2026 | 305.95 | 325.00 | 302.90 | 304.80 | 304.80 | -6.85% | 183 |
| Mar 10, 2026 | 297.25 | 338.00 | 293.30 | 327.20 | 327.20 | 11.67% | 243 |
| Mar 9, 2026 | 296.05 | 296.05 | 288.15 | 293.00 | 293.00 | -3.93% | 121 |
| Mar 6, 2026 | 311.95 | 320.00 | 302.60 | 305.00 | 305.00 | -5.65% | 371 |
| Mar 5, 2026 | 308.00 | 350.00 | 295.25 | 323.25 | 323.25 | 7.77% | 1,491 |
| Mar 4, 2026 | 305.10 | 305.10 | 299.10 | 299.95 | 299.95 | -4.32% | 630 |
| Mar 2, 2026 | 315.95 | 315.95 | 303.95 | 313.50 | 313.50 | -4.54% | 1,232 |
| Feb 27, 2026 | 317.95 | 349.90 | 312.05 | 328.40 | 328.40 | 1.96% | 3,474 |
| Feb 26, 2026 | 323.10 | 352.25 | 316.25 | 322.10 | 322.10 | 0.44% | 4,728 |
| Feb 25, 2026 | 330.00 | 350.00 | 285.00 | 320.70 | 320.70 | -1.52% | 6,442 |
| Feb 24, 2026 | 328.10 | 328.10 | 324.50 | 325.65 | 325.65 | -2.19% | 9 |
| Feb 23, 2026 | 394.00 | 394.00 | 328.75 | 332.95 | 332.95 | 1.28% | 390 |