Nanta Tech Limited (BOM:544668)
India · Delayed Price · Currency is INR 335.45
+15.95 (4.99%)
At close: Aug 21, 2026
Nanta Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 392.00 | 399.00 | 390.00 | 398.50 | 398.50 | 2.81% | 3,000 |
| Aug 10, 2026 | 408.00 | 412.10 | 380.05 | 387.60 | 387.60 | -4.90% | 18,000 |
| Aug 7, 2026 | 386.50 | 414.00 | 380.55 | 407.55 | 407.55 | 1.75% | 15,600 |
| Aug 6, 2026 | 419.90 | 419.90 | 398.95 | 400.55 | 400.55 | -4.61% | 14,400 |
| Aug 5, 2026 | 419.90 | 419.90 | 419.90 | 419.90 | 419.90 | -5.00% | 3,600 |
| Aug 4, 2026 | 427.60 | 442.00 | 419.90 | 442.00 | 442.00 | - | 13,200 |
| Aug 3, 2026 | 427.50 | 442.00 | 427.50 | 442.00 | 442.00 | 3.39% | 3,000 |
| 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 |