NINtec Systems Limited (BOM:539843)
India · Delayed Price · Currency is INR 722.00
+5.45 (0.76%)
At close: Aug 21, 2026
NINtec Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 740.00 | 745.15 | 716.45 | 719.20 | 719.20 | -2.81% | 424 |
| Aug 10, 2026 | 759.00 | 759.00 | 721.60 | 740.00 | 740.00 | 1.29% | 138 |
| Aug 7, 2026 | 708.50 | 764.90 | 708.40 | 730.55 | 730.55 | -0.33% | 602 |
| Aug 6, 2026 | 702.00 | 735.00 | 702.00 | 733.00 | 733.00 | 0.41% | 151 |
| Aug 5, 2026 | 720.00 | 730.00 | 702.95 | 730.00 | 730.00 | -1.34% | 1,054 |
| Aug 4, 2026 | 725.00 | 754.00 | 717.20 | 739.90 | 739.90 | -1.99% | 381 |
| Aug 3, 2026 | 752.65 | 768.45 | 750.00 | 754.90 | 754.90 | -4.38% | 2,926 |
| Jul 31, 2026 | 801.10 | 839.00 | 789.45 | 789.45 | 789.45 | -5.00% | 503 |
| Jul 30, 2026 | 840.00 | 840.00 | 831.00 | 831.00 | 831.00 | 0.12% | 25 |
| Jul 29, 2026 | 830.25 | 849.30 | 801.10 | 830.00 | 830.00 | -0.53% | 477 |
| Jul 28, 2026 | 825.10 | 858.25 | 825.00 | 834.40 | 834.40 | -3.04% | 297 |
| Jul 27, 2026 | 874.90 | 874.90 | 840.10 | 860.60 | 860.60 | -2.54% | 82 |
| Jul 24, 2026 | 852.55 | 900.00 | 850.00 | 883.00 | 883.00 | 1.50% | 79 |
| Jul 23, 2026 | 850.00 | 880.00 | 850.00 | 869.95 | 869.95 | 0.82% | 417 |
| Jul 22, 2026 | 900.00 | 900.00 | 861.10 | 862.85 | 862.85 | -3.86% | 300 |
| Jul 21, 2026 | 905.90 | 905.90 | 873.10 | 897.50 | 897.50 | -0.93% | 225 |
| Jul 20, 2026 | 910.00 | 937.00 | 861.60 | 905.90 | 905.90 | 1.22% | 266 |
| Jul 17, 2026 | 900.00 | 900.00 | 872.00 | 895.00 | 895.00 | 0.60% | 100 |
| Jul 16, 2026 | 870.00 | 904.95 | 870.00 | 889.70 | 889.70 | 3.09% | 145 |
| Jul 15, 2026 | 866.25 | 882.90 | 856.15 | 863.05 | 863.05 | -1.37% | 188 |
| Jul 14, 2026 | 869.75 | 889.00 | 846.00 | 875.00 | 875.00 | 0.92% | 52 |
| 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 |