Nanta Tech Limited (BOM:544668)
India · Delayed Price · Currency is INR 533.50
-27.00 (-4.82%)
At close: Jul 9, 2026
Nanta Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |