NINtec Systems Limited (BOM:539843)
India · Delayed Price · Currency is INR 867.00
-28.85 (-3.22%)
At close: Jul 13, 2026
NINtec Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 861.30 | 872.00 | 851.10 | 867.00 | 867.00 | -3.22% | 709 |
| Jul 10, 2026 | 916.90 | 916.90 | 882.00 | 895.85 | 895.85 | -1.81% | 198 |
| Jul 9, 2026 | 871.10 | 925.00 | 871.10 | 912.35 | 912.35 | 0.38% | 293 |
| Jul 8, 2026 | 923.00 | 923.00 | 874.25 | 908.90 | 908.90 | 1.28% | 545 |
| Jul 7, 2026 | 906.75 | 906.75 | 857.00 | 897.45 | 897.45 | 3.85% | 504 |
| Jul 6, 2026 | 900.00 | 900.00 | 853.00 | 864.20 | 864.20 | -1.90% | 272 |
| Jul 3, 2026 | 898.00 | 898.00 | 851.30 | 880.90 | 880.90 | 1.64% | 252 |
| Jul 2, 2026 | 839.75 | 870.00 | 819.00 | 866.70 | 866.70 | 3.21% | 984 |
| Jul 1, 2026 | 859.95 | 859.95 | 830.00 | 839.75 | 839.75 | 2.04% | 1,384 |
| Jun 30, 2026 | 839.75 | 839.75 | 806.70 | 822.95 | 822.95 | 2.01% | 703 |
| Jun 29, 2026 | 779.20 | 810.50 | 779.20 | 806.70 | 806.70 | 3.53% | 856 |
| Jun 25, 2026 | 812.90 | 812.90 | 758.00 | 779.20 | 779.20 | 0.06% | 928 |
| Jun 24, 2026 | 807.00 | 812.55 | 760.00 | 778.70 | 778.70 | 0.62% | 1,425 |
| Jun 23, 2026 | 750.00 | 786.00 | 748.90 | 773.90 | 773.90 | 2.34% | 1,667 |
| Jun 22, 2026 | 693.50 | 756.55 | 693.50 | 756.20 | 756.20 | 4.95% | 2,309 |
| Jun 19, 2026 | 717.40 | 721.00 | 686.15 | 720.55 | 720.55 | 4.85% | 290 |
| Jun 18, 2026 | 715.00 | 715.00 | 677.00 | 687.20 | 687.20 | -1.55% | 320 |
| Jun 17, 2026 | 720.00 | 720.00 | 685.00 | 698.00 | 698.00 | -0.13% | 67 |
| Jun 16, 2026 | 720.00 | 720.00 | 691.40 | 698.90 | 698.90 | -0.63% | 38 |
| Jun 15, 2026 | 686.30 | 713.60 | 682.75 | 703.35 | 703.35 | 1.97% | 317 |
| Jun 12, 2026 | 680.00 | 699.95 | 670.45 | 689.75 | 689.75 | 0.66% | 419 |
| Jun 11, 2026 | 734.90 | 734.90 | 682.00 | 685.20 | 685.20 | -3.48% | 85 |
| Jun 10, 2026 | 725.00 | 725.00 | 689.00 | 709.90 | 709.90 | -1.61% | 438 |
| Jun 9, 2026 | 734.00 | 749.90 | 681.10 | 721.50 | 721.50 | 0.96% | 281 |
| Jun 8, 2026 | 714.50 | 725.00 | 692.00 | 714.65 | 714.65 | 0.90% | 348 |
| Jun 5, 2026 | 739.90 | 739.90 | 693.05 | 708.25 | 708.25 | -2.91% | 738 |
| Jun 4, 2026 | 699.00 | 737.50 | 675.10 | 729.50 | 729.50 | 3.12% | 966 |
| Jun 3, 2026 | 710.00 | 739.90 | 699.60 | 707.40 | 707.40 | -1.57% | 365 |
| Jun 2, 2026 | 766.95 | 766.95 | 705.30 | 718.65 | 718.65 | -2.45% | 744 |
| 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 |