Nanta Tech Limited (BOM:544668)
India · Delayed Price · Currency is INR 290.95
+8.00 (2.83%)
At close: Apr 1, 2026
Nanta Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 290.95 | 291.00 | 290.95 | 290.95 | 290.95 | 2.83% | 1,800 |
| Mar 30, 2026 | 279.75 | 285.00 | 274.95 | 282.95 | 282.95 | 4.31% | 192,600 |
| Mar 27, 2026 | 275.00 | 275.00 | 270.00 | 271.25 | 271.25 | -3.13% | 3,600 |
| Mar 25, 2026 | 279.00 | 281.00 | 270.05 | 280.00 | 280.00 | 1.21% | 4,200 |
| Mar 24, 2026 | 275.00 | 279.80 | 268.00 | 276.65 | 276.65 | -1.20% | 6,000 |
| Mar 23, 2026 | 275.00 | 280.00 | 275.00 | 280.00 | 280.00 | -4.37% | 6,000 |
| Mar 20, 2026 | 292.80 | 292.80 | 292.80 | 292.80 | 292.80 | 5.36% | 600 |
| Mar 18, 2026 | 257.50 | 277.90 | 257.50 | 277.90 | 277.90 | 2.93% | 4,200 |
| Mar 17, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -0.70% | 2,400 |
| Mar 16, 2026 | 279.80 | 279.80 | 267.05 | 271.90 | 271.90 | 1.82% | 2,400 |
| Mar 13, 2026 | 267.05 | 267.10 | 267.00 | 267.05 | 267.05 | -4.42% | 1,800 |
| Mar 12, 2026 | 280.00 | 280.00 | 275.00 | 279.40 | 279.40 | 0.43% | 5,400 |
| Mar 11, 2026 | 262.85 | 279.40 | 262.85 | 278.20 | 278.20 | 0.07% | 4,200 |
| Mar 10, 2026 | 279.00 | 279.00 | 278.00 | 278.00 | 278.00 | 0.42% | 3,600 |
| Mar 9, 2026 | 270.00 | 277.00 | 270.00 | 276.85 | 276.85 | -0.40% | 9,600 |
| Mar 6, 2026 | 245.00 | 277.95 | 245.00 | 277.95 | 277.95 | 1.44% | 34,200 |
| Mar 5, 2026 | 272.00 | 274.00 | 272.00 | 274.00 | 274.00 | 5.38% | 6,000 |
| Mar 4, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -1.31% | 1,800 |
| Mar 2, 2026 | 265.00 | 265.00 | 256.00 | 263.45 | 263.45 | -5.42% | 6,000 |
| Feb 27, 2026 | 273.00 | 280.00 | 273.00 | 278.55 | 278.55 | 3.01% | 10,200 |
| Feb 26, 2026 | 300.00 | 300.00 | 269.00 | 270.40 | 270.40 | -10.52% | 115,200 |
| Feb 25, 2026 | 300.00 | 307.90 | 300.00 | 302.20 | 302.20 | -1.53% | 4,200 |
| Feb 24, 2026 | 310.00 | 310.00 | 301.00 | 306.90 | 306.90 | -2.35% | 7,200 |
| Feb 23, 2026 | 302.00 | 314.30 | 300.00 | 314.30 | 314.30 | 4.77% | 3,000 |
| Feb 20, 2026 | 296.00 | 300.00 | 296.00 | 300.00 | 300.00 | -0.40% | 2,400 |
| Feb 19, 2026 | 307.90 | 308.00 | 301.00 | 301.20 | 301.20 | -3.83% | 10,200 |
| Feb 18, 2026 | 300.00 | 313.20 | 297.00 | 313.20 | 313.20 | 2.04% | 7,200 |
| Feb 17, 2026 | 304.90 | 310.00 | 295.00 | 306.95 | 306.95 | 0.39% | 9,600 |
| Feb 16, 2026 | 335.00 | 335.00 | 300.00 | 305.75 | 305.75 | -6.78% | 36,000 |
| Feb 13, 2026 | 336.00 | 365.00 | 328.00 | 328.00 | 328.00 | -2.66% | 38,400 |
| Feb 12, 2026 | 310.95 | 340.00 | 310.00 | 336.95 | 336.95 | 9.40% | 34,200 |
| Feb 11, 2026 | 280.00 | 311.00 | 270.00 | 308.00 | 308.00 | 8.76% | 64,800 |
| Feb 10, 2026 | 283.15 | 289.75 | 280.30 | 283.20 | 283.20 | -2.09% | 9,000 |
| Feb 9, 2026 | 280.00 | 293.95 | 278.00 | 289.25 | 289.25 | 1.47% | 12,600 |
| Feb 6, 2026 | 299.50 | 299.50 | 278.00 | 285.05 | 285.05 | -0.42% | 5,400 |
| Feb 5, 2026 | 303.50 | 303.50 | 284.00 | 286.25 | 286.25 | -2.22% | 4,800 |
| Feb 4, 2026 | 288.15 | 295.60 | 281.10 | 292.75 | 292.75 | -0.95% | 10,800 |
| Feb 3, 2026 | 295.50 | 298.25 | 293.10 | 295.55 | 295.55 | 0.02% | 3,000 |
| Feb 2, 2026 | 273.20 | 298.00 | 270.00 | 295.50 | 295.50 | 4.09% | 22,800 |
| Feb 1, 2026 | 292.90 | 292.90 | 271.20 | 283.90 | 283.90 | 1.41% | 4,200 |
| Jan 30, 2026 | 285.95 | 286.00 | 278.00 | 279.95 | 279.95 | -2.10% | 21,600 |
| Jan 29, 2026 | 299.40 | 299.40 | 281.00 | 285.95 | 285.95 | -4.49% | 229,800 |
| Jan 28, 2026 | 295.00 | 309.00 | 283.00 | 299.40 | 299.40 | -2.78% | 20,400 |
| Jan 27, 2026 | 300.00 | 308.95 | 300.00 | 307.95 | 307.95 | -3.22% | 8,400 |
| Jan 23, 2026 | 321.00 | 324.00 | 299.00 | 318.20 | 318.20 | -0.39% | 19,200 |
| Jan 22, 2026 | 320.05 | 332.40 | 310.00 | 319.45 | 319.45 | 1.85% | 14,400 |
| Jan 21, 2026 | 310.00 | 323.95 | 310.00 | 313.65 | 313.65 | 3.51% | 22,200 |
| Jan 20, 2026 | 288.00 | 310.00 | 288.00 | 303.00 | 303.00 | 4.48% | 102,600 |
| Jan 19, 2026 | 290.00 | 294.00 | 281.00 | 290.00 | 290.00 | 0.59% | 30,000 |
| Jan 16, 2026 | 272.00 | 291.90 | 263.20 | 288.30 | 288.30 | 9.41% | 40,200 |