Nanta Tech Limited (BOM:544668)
India · Delayed Price · Currency is INR 310.50
-16.30 (-4.99%)
At close: Oct 23, 2026
Nanta Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 322.80 | 325.00 | 310.50 | 310.50 | 310.50 | -4.99% | 16,800 |
| Oct 22, 2026 | 345.00 | 345.00 | 326.80 | 326.80 | 326.80 | -5.00% | 22,200 |
| Oct 21, 2026 | 335.00 | 348.00 | 321.50 | 344.00 | 344.00 | 1.65% | 96,000 |
| Oct 19, 2026 | 328.00 | 338.55 | 310.00 | 338.40 | 338.40 | 4.95% | 166,800 |
| Oct 16, 2026 | 302.20 | 322.85 | 297.05 | 322.45 | 322.45 | 4.86% | 69,600 |
| Oct 15, 2026 | 310.90 | 315.00 | 307.50 | 307.50 | 307.50 | -1.73% | 14,400 |
| Oct 14, 2026 | 320.00 | 325.00 | 307.00 | 312.90 | 312.90 | -2.08% | 36,000 |
| Oct 13, 2026 | 310.00 | 321.00 | 303.05 | 319.55 | 319.55 | 1.95% | 18,000 |
| Oct 12, 2026 | 320.00 | 324.05 | 313.45 | 313.45 | 313.45 | -4.99% | 18,600 |
| Oct 9, 2026 | 310.00 | 331.80 | 305.25 | 329.90 | 329.90 | 4.40% | 14,400 |
| Oct 8, 2026 | 327.00 | 333.95 | 310.00 | 316.00 | 316.00 | -0.71% | 10,800 |
| Oct 7, 2026 | 300.00 | 318.25 | 300.00 | 318.25 | 318.25 | 5.00% | 13,200 |
| Oct 6, 2026 | 300.60 | 326.00 | 300.60 | 303.10 | 303.10 | -4.20% | 61,200 |
| Oct 5, 2026 | 325.00 | 325.00 | 316.40 | 316.40 | 316.40 | -5.00% | 17,400 |
| Oct 1, 2026 | 336.65 | 338.80 | 333.05 | 333.05 | 333.05 | -4.99% | 39,600 |
| Sep 30, 2026 | 350.55 | 351.20 | 350.55 | 350.55 | 350.55 | -4.99% | 37,200 |
| Sep 29, 2026 | 405.95 | 406.80 | 368.95 | 368.95 | 368.95 | -5.00% | 63,000 |
| Sep 28, 2026 | 370.00 | 388.35 | 370.00 | 388.35 | 388.35 | 4.99% | 64,200 |
| Sep 25, 2026 | 355.10 | 378.55 | 355.10 | 369.90 | 369.90 | 2.59% | 33,600 |
| Sep 24, 2026 | 364.00 | 372.00 | 360.00 | 360.55 | 360.55 | -0.98% | 9,600 |
| Sep 23, 2026 | 372.10 | 380.00 | 361.05 | 364.10 | 364.10 | -0.25% | 23,400 |
| Sep 22, 2026 | 370.00 | 370.00 | 354.55 | 365.00 | 365.00 | -0.88% | 10,800 |
| Sep 21, 2026 | 350.00 | 369.00 | 350.00 | 368.25 | 368.25 | 4.78% | 51,600 |
| Sep 18, 2026 | 361.05 | 362.00 | 351.45 | 351.45 | 351.45 | -4.99% | 26,400 |
| Sep 17, 2026 | 380.00 | 380.00 | 361.05 | 369.90 | 369.90 | -0.56% | 18,600 |
| Sep 16, 2026 | 377.30 | 379.00 | 366.25 | 372.00 | 372.00 | -1.40% | 32,400 |
| Sep 15, 2026 | 393.95 | 393.95 | 356.45 | 377.30 | 377.30 | 0.56% | 121,800 |
| Sep 11, 2026 | 374.00 | 375.20 | 365.20 | 375.20 | 375.20 | 5.00% | 112,800 |
| Sep 10, 2026 | 331.00 | 357.35 | 331.00 | 357.35 | 357.35 | 4.99% | 94,800 |
| Sep 9, 2026 | 363.80 | 363.80 | 339.30 | 340.35 | 340.35 | -4.70% | 84,000 |
| Sep 8, 2026 | 357.75 | 357.75 | 350.00 | 357.15 | 357.15 | 4.81% | 137,400 |
| Sep 7, 2026 | 340.75 | 340.75 | 340.00 | 340.75 | 340.75 | 4.99% | 104,400 |
| Sep 4, 2026 | 315.00 | 324.55 | 311.00 | 324.55 | 324.55 | 5.00% | 81,000 |
| Sep 3, 2026 | 309.00 | 309.10 | 300.05 | 309.10 | 309.10 | -1.58% | 1,800 |
| Sep 2, 2026 | 329.95 | 334.40 | 314.00 | 314.05 | 314.05 | -2.23% | 5,400 |
| Sep 1, 2026 | 298.50 | 322.35 | 298.50 | 321.20 | 321.20 | 4.63% | 3,000 |
| Aug 31, 2026 | 310.00 | 310.00 | 307.00 | 307.00 | 307.00 | -4.66% | 6,000 |
| Aug 28, 2026 | 322.00 | 325.00 | 321.85 | 322.00 | 322.00 | -4.94% | 9,000 |
| Aug 27, 2026 | 338.75 | 344.00 | 338.75 | 338.75 | 338.75 | -4.99% | 12,000 |
| Aug 26, 2026 | 381.65 | 382.00 | 345.70 | 356.55 | 356.55 | -2.01% | 13,200 |
| Aug 25, 2026 | 353.50 | 369.00 | 353.50 | 363.85 | 363.85 | 3.31% | 6,600 |
| Aug 24, 2026 | 335.50 | 352.20 | 335.00 | 352.20 | 352.20 | 4.99% | 15,000 |
| Aug 21, 2026 | 335.45 | 335.45 | 328.00 | 335.45 | 335.45 | 4.99% | 6,000 |
| Aug 20, 2026 | 305.00 | 320.25 | 305.00 | 319.50 | 319.50 | 4.75% | 8,400 |
| Aug 19, 2026 | 296.00 | 306.95 | 296.00 | 305.00 | 305.00 | 2.97% | 11,400 |
| Aug 18, 2026 | 286.05 | 313.00 | 286.05 | 296.20 | 296.20 | -0.64% | 37,800 |
| Aug 17, 2026 | 309.00 | 309.00 | 298.10 | 298.10 | 298.10 | -4.99% | 38,400 |
| Aug 14, 2026 | 319.00 | 325.00 | 308.50 | 313.75 | 313.75 | -2.91% | 13,800 |
| Aug 13, 2026 | 352.00 | 352.00 | 322.80 | 323.15 | 323.15 | -9.90% | 38,400 |
| Aug 12, 2026 | 400.95 | 400.95 | 358.65 | 358.65 | 358.65 | -10.00% | 78,600 |