NINtec Systems Limited (BOM:539843)
India · Delayed Price · Currency is INR 736.70
+31.65 (4.49%)
At close: Jun 1, 2026
NINtec Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 739.70 | 739.70 | 692.00 | 736.70 | 736.70 | 4.49% | 334 |
| May 29, 2026 | 682.00 | 716.00 | 682.00 | 705.05 | 705.05 | 3.28% | 1,362 |
| May 27, 2026 | 670.50 | 698.50 | 665.00 | 682.65 | 682.65 | 1.60% | 1,077 |
| May 26, 2026 | 670.20 | 680.40 | 650.00 | 671.90 | 671.90 | 3.68% | 465 |
| May 25, 2026 | 648.90 | 670.00 | 625.50 | 648.05 | 648.05 | 0.62% | 303 |
| May 22, 2026 | 630.00 | 649.00 | 612.00 | 644.05 | 644.05 | 3.04% | 1,130 |
| May 21, 2026 | 624.00 | 630.00 | 595.50 | 625.05 | 625.05 | 1.94% | 732 |
| May 20, 2026 | 612.05 | 629.95 | 582.20 | 613.15 | 613.15 | 0.86% | 732 |
| May 19, 2026 | 600.00 | 622.00 | 585.00 | 607.95 | 607.95 | 2.52% | 1,392 |
| May 18, 2026 | 563.30 | 601.50 | 563.30 | 593.00 | 593.00 | 0.09% | 264 |
| May 15, 2026 | 603.00 | 608.90 | 559.50 | 592.45 | 592.45 | 0.60% | 2,475 |
| May 14, 2026 | 595.00 | 595.00 | 573.00 | 588.90 | 588.90 | 3.83% | 420 |
| May 13, 2026 | 567.50 | 585.00 | 545.00 | 567.20 | 567.20 | 0.39% | 771 |
| May 12, 2026 | 567.60 | 567.65 | 537.00 | 565.00 | 565.00 | 4.50% | 788 |
| 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 |