Nanta Tech Limited (BOM:544668)
India · Delayed Price · Currency is INR 354.45
+16.85 (4.99%)
At close: Jun 3, 2026
Nanta Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 337.60 | 354.45 | 331.00 | 354.45 | 354.45 | 4.99% | 57,000 |
| Jun 2, 2026 | 337.55 | 340.15 | 337.00 | 337.60 | 337.60 | -4.82% | 18,600 |
| Jun 1, 2026 | 373.35 | 380.00 | 354.70 | 354.70 | 354.70 | -5.00% | 1,800 |
| May 29, 2026 | 373.35 | 373.35 | 373.35 | 373.35 | 373.35 | -5.00% | 3,600 |
| May 27, 2026 | 394.40 | 394.45 | 392.95 | 393.00 | 393.00 | 4.58% | 2,400 |
| May 26, 2026 | 376.70 | 376.70 | 375.80 | 375.80 | 375.80 | 4.69% | 1,200 |
| May 25, 2026 | 342.00 | 359.10 | 342.00 | 358.95 | 358.95 | 4.96% | 5,400 |
| May 22, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | -5.00% | 5,400 |
| May 21, 2026 | 365.00 | 365.00 | 360.00 | 360.00 | 360.00 | -1.37% | 1,200 |
| May 20, 2026 | 360.25 | 365.00 | 356.50 | 365.00 | 365.00 | -2.73% | 2,400 |
| May 19, 2026 | 385.00 | 385.00 | 375.25 | 375.25 | 375.25 | -5.00% | 12,000 |
| May 18, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | -1.23% | 600 |
| May 15, 2026 | 401.00 | 401.00 | 399.90 | 399.90 | 399.90 | -0.49% | 1,200 |
| May 14, 2026 | 401.90 | 401.90 | 401.85 | 401.85 | 401.85 | -4.99% | 3,000 |
| May 13, 2026 | 424.30 | 424.30 | 412.00 | 422.95 | 422.95 | 4.61% | 1,800 |
| May 12, 2026 | 404.45 | 404.45 | 404.30 | 404.30 | 404.30 | 4.96% | 16,200 |
| May 11, 2026 | 400.00 | 409.90 | 385.20 | 385.20 | 385.20 | -4.99% | 21,000 |
| May 8, 2026 | 405.45 | 405.45 | 405.45 | 405.45 | 405.45 | -4.99% | 4,800 |
| May 7, 2026 | 425.00 | 428.50 | 403.75 | 426.75 | 426.75 | 0.41% | 21,600 |
| May 6, 2026 | 424.90 | 425.00 | 421.65 | 425.00 | 425.00 | 0.79% | 3,600 |
| May 5, 2026 | 417.10 | 429.90 | 396.25 | 421.65 | 421.65 | 1.09% | 15,000 |
| May 4, 2026 | 439.95 | 439.95 | 405.20 | 417.10 | 417.10 | -2.20% | 18,600 |
| Apr 30, 2026 | 427.00 | 427.00 | 426.10 | 426.50 | 426.50 | -4.91% | 7,200 |
| Apr 29, 2026 | 442.00 | 449.00 | 442.00 | 448.50 | 448.50 | 1.04% | 1,800 |
| Apr 28, 2026 | 440.00 | 446.85 | 440.00 | 443.90 | 443.90 | 4.30% | 8,400 |
| Apr 27, 2026 | 412.95 | 425.60 | 412.95 | 425.60 | 425.60 | 5.00% | 11,400 |
| Apr 24, 2026 | 405.40 | 405.40 | 405.35 | 405.35 | 405.35 | - | 1,200 |
| Apr 23, 2026 | 383.00 | 405.35 | 375.00 | 405.35 | 405.35 | 5.00% | 28,800 |
| Apr 22, 2026 | 410.00 | 412.00 | 385.00 | 386.05 | 386.05 | -4.47% | 34,200 |
| Apr 21, 2026 | 415.00 | 415.00 | 403.20 | 404.10 | 404.10 | -4.78% | 1,800 |
| Apr 20, 2026 | 420.00 | 424.40 | 410.00 | 424.40 | 424.40 | 5.00% | 26,400 |
| Apr 17, 2026 | 384.50 | 404.20 | 384.50 | 404.20 | 404.20 | 4.99% | 6,000 |
| Apr 16, 2026 | 401.50 | 401.50 | 385.00 | 385.00 | 385.00 | -4.11% | 4,200 |
| Apr 15, 2026 | 435.00 | 435.00 | 400.00 | 401.50 | 401.50 | -9.57% | 16,800 |
| Apr 13, 2026 | 413.90 | 455.00 | 413.90 | 444.00 | 444.00 | 9.77% | 16,800 |
| Apr 10, 2026 | 359.00 | 417.95 | 348.10 | 404.50 | 404.50 | 15.54% | 76,200 |
| Apr 9, 2026 | 310.00 | 351.90 | 310.00 | 350.10 | 350.10 | 13.67% | 36,600 |
| Apr 7, 2026 | 306.00 | 308.00 | 306.00 | 308.00 | 308.00 | 0.65% | 1,200 |
| Apr 6, 2026 | 291.85 | 306.00 | 291.85 | 306.00 | 306.00 | 4.85% | 4,800 |
| Apr 2, 2026 | 271.00 | 293.00 | 270.00 | 291.85 | 291.85 | 0.31% | 10,200 |
| 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 |