Nanta Tech Limited (BOM:544668)
India · Delayed Price · Currency is INR 427.50
-22.50 (-5.00%)
At close: Jul 31, 2026
Nanta Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 459.95 | 460.00 | 427.50 | 427.50 | 427.50 | -5.00% | 15,600 |
| Jul 30, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | -1.83% | 600 |
| Jul 29, 2026 | 443.00 | 465.15 | 430.00 | 458.40 | 458.40 | 3.46% | 5,400 |
| Jul 28, 2026 | 448.00 | 460.50 | 442.10 | 443.05 | 443.05 | -4.79% | 7,200 |
| Jul 27, 2026 | 499.90 | 499.90 | 465.35 | 465.35 | 465.35 | -4.99% | 15,600 |
| Jul 24, 2026 | 469.05 | 511.95 | 467.60 | 489.80 | 489.80 | -0.49% | 15,600 |
| Jul 23, 2026 | 485.00 | 492.20 | 485.00 | 492.20 | 492.20 | 4.99% | 10,800 |
| Jul 22, 2026 | 450.00 | 470.00 | 448.00 | 468.80 | 468.80 | 2.67% | 15,600 |
| Jul 21, 2026 | 480.00 | 483.95 | 456.60 | 456.60 | 456.60 | -4.99% | 16,200 |
| Jul 20, 2026 | 485.00 | 485.00 | 480.60 | 480.60 | 480.60 | -4.99% | 7,200 |
| Jul 17, 2026 | 505.80 | 505.85 | 480.65 | 505.85 | 505.85 | - | 1,800 |
| Jul 16, 2026 | 482.00 | 505.85 | 481.00 | 505.85 | 505.85 | 4.99% | 10,200 |
| Jul 15, 2026 | 457.50 | 482.00 | 457.50 | 481.80 | 481.80 | 0.05% | 15,000 |
| Jul 14, 2026 | 503.00 | 503.00 | 481.55 | 481.55 | 481.55 | -4.99% | 30,000 |
| Jul 13, 2026 | 533.50 | 533.50 | 506.85 | 506.85 | 506.85 | -5.00% | 13,200 |
| Jul 9, 2026 | 532.50 | 533.50 | 532.50 | 533.50 | 533.50 | -4.82% | 6,000 |
| Jul 8, 2026 | 561.00 | 561.00 | 560.50 | 560.50 | 560.50 | -5.00% | 2,400 |
| Jul 7, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | 600 |
| Jul 6, 2026 | 585.00 | 591.00 | 585.00 | 590.00 | 590.00 | 0.82% | 1,800 |
| Jul 3, 2026 | 529.50 | 585.20 | 529.50 | 585.20 | 585.20 | 5.00% | 13,200 |
| Jul 2, 2026 | 557.40 | 565.00 | 557.35 | 557.35 | 557.35 | -4.99% | 7,200 |
| Jul 1, 2026 | 586.65 | 586.65 | 586.65 | 586.65 | 586.65 | -5.00% | 3,000 |
| Jun 30, 2026 | 617.50 | 617.50 | 617.50 | 617.50 | 617.50 | -5.00% | 3,000 |
| Jun 29, 2026 | 651.40 | 651.40 | 589.40 | 650.00 | 650.00 | 4.77% | 8,400 |
| Jun 25, 2026 | 601.00 | 620.40 | 601.00 | 620.40 | 620.40 | 4.99% | 5,400 |
| Jun 24, 2026 | 590.90 | 590.90 | 534.70 | 590.90 | 590.90 | 4.99% | 7,200 |
| Jun 23, 2026 | 562.80 | 562.80 | 562.80 | 562.80 | 562.80 | 5.00% | 7,200 |
| Jun 22, 2026 | 534.00 | 536.00 | 534.00 | 536.00 | 536.00 | 5.00% | 2,400 |
| Jun 19, 2026 | 510.50 | 510.50 | 500.00 | 510.50 | 510.50 | 5.00% | 15,000 |
| Jun 18, 2026 | 486.20 | 486.20 | 486.20 | 486.20 | 486.20 | 5.00% | 3,000 |
| Jun 16, 2026 | 463.05 | 463.05 | 441.00 | 463.05 | 463.05 | 5.00% | 19,200 |
| Jun 15, 2026 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | 5.00% | 3,000 |
| Jun 12, 2026 | 400.00 | 420.00 | 400.00 | 420.00 | 420.00 | 5.00% | 18,000 |
| Jun 11, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -2.44% | 600 |
| Jun 9, 2026 | 430.00 | 430.00 | 410.00 | 410.00 | 410.00 | -0.06% | 5,400 |
| Jun 8, 2026 | 410.25 | 410.25 | 400.00 | 410.25 | 410.25 | 4.99% | 16,200 |
| Jun 5, 2026 | 385.95 | 390.75 | 372.15 | 390.75 | 390.75 | 5.00% | 9,000 |
| Jun 4, 2026 | 354.45 | 372.15 | 354.45 | 372.15 | 372.15 | 4.99% | 3,000 |
| 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 |