NINtec Systems Limited (BOM:539843)
India · Delayed Price · Currency is INR 807.30
+38.25 (4.97%)
At close: Oct 1, 2026
NINtec Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |