NINtec Systems Limited (NSE:NINSYS)
India · Delayed Price · Currency is INR 328.05
-10.10 (-2.99%)
Feb 19, 2026, 3:30 PM IST
NINtec Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 330.80 | 342.00 | 321.95 | 338.15 | 338.15 | 3.85% | 4,011 |
| Feb 17, 2026 | 329.00 | 335.00 | 323.25 | 325.60 | 325.60 | 0.88% | 3,853 |
| Feb 16, 2026 | 336.95 | 336.95 | 320.25 | 322.75 | 322.75 | -4.21% | 4,833 |
| Feb 13, 2026 | 346.00 | 346.00 | 335.05 | 336.95 | 336.95 | -2.56% | 1,936 |
| Feb 12, 2026 | 340.30 | 349.50 | 332.00 | 345.80 | 345.80 | 1.74% | 5,139 |
| Feb 11, 2026 | 341.10 | 353.05 | 334.00 | 339.90 | 339.90 | -1.73% | 5,963 |
| Feb 10, 2026 | 349.65 | 349.65 | 334.50 | 345.90 | 345.90 | 3.32% | 6,788 |
| Feb 9, 2026 | 350.50 | 355.30 | 326.30 | 334.80 | 334.80 | -3.52% | 6,444 |
| Feb 6, 2026 | 338.60 | 351.00 | 325.55 | 347.00 | 347.00 | 4.60% | 7,971 |
| Feb 5, 2026 | 348.10 | 348.10 | 327.90 | 331.75 | 331.75 | -5.19% | 6,167 |
| Feb 4, 2026 | 347.70 | 352.00 | 337.10 | 349.90 | 349.90 | 2.15% | 4,699 |
| Feb 3, 2026 | 369.00 | 369.00 | 340.00 | 342.55 | 342.55 | 0.26% | 1,324 |
| Feb 2, 2026 | 322.60 | 343.90 | 322.60 | 341.65 | 341.65 | 2.84% | 2,321 |
| Feb 1, 2026 | 344.70 | 349.95 | 326.00 | 332.20 | 332.20 | -2.48% | 3,833 |
| Jan 30, 2026 | 343.30 | 343.30 | 335.65 | 340.65 | 340.65 | -1.40% | 3,271 |
| Jan 29, 2026 | 345.20 | 348.45 | 335.00 | 345.50 | 345.50 | 0.09% | 5,714 |
| Jan 28, 2026 | 330.05 | 355.00 | 330.05 | 345.20 | 345.20 | 3.65% | 4,586 |
| Jan 27, 2026 | 336.35 | 341.95 | 332.45 | 333.05 | 333.05 | -0.97% | 2,833 |
| Jan 23, 2026 | 346.90 | 352.60 | 333.40 | 336.30 | 336.30 | -3.20% | 8,340 |
| Jan 22, 2026 | 335.55 | 364.90 | 335.55 | 347.40 | 347.40 | 3.55% | 58,473 |
| Jan 21, 2026 | 342.00 | 355.00 | 330.50 | 335.50 | 335.50 | -1.27% | 51,458 |
| Jan 20, 2026 | 338.20 | 387.25 | 333.00 | 339.80 | 339.80 | 0.47% | 95,997 |
| Jan 19, 2026 | 358.45 | 358.45 | 334.30 | 338.20 | 338.20 | -7.09% | 56,083 |
| Jan 16, 2026 | 384.15 | 392.30 | 355.90 | 364.00 | 364.00 | -5.23% | 8,642 |
| Jan 14, 2026 | 383.00 | 389.60 | 383.00 | 384.10 | 384.10 | 0.29% | 398 |
| Jan 13, 2026 | 385.25 | 399.10 | 382.10 | 383.00 | 383.00 | -0.47% | 1,681 |
| Jan 12, 2026 | 385.00 | 389.75 | 381.00 | 384.80 | 384.80 | -2.27% | 2,133 |
| Jan 9, 2026 | 396.90 | 400.00 | 387.00 | 393.75 | 393.75 | -0.79% | 4,726 |
| Jan 8, 2026 | 388.00 | 399.00 | 388.00 | 396.90 | 396.90 | 0.60% | 3,477 |
| Jan 7, 2026 | 397.80 | 400.00 | 392.90 | 394.55 | 394.55 | -0.82% | 2,239 |
| Jan 6, 2026 | 387.00 | 402.15 | 387.00 | 397.80 | 397.80 | 1.91% | 3,438 |
| Jan 5, 2026 | 398.50 | 398.95 | 386.65 | 390.35 | 390.35 | -2.05% | 4,766 |
| Jan 2, 2026 | 397.65 | 401.35 | 391.90 | 398.50 | 398.50 | 0.23% | 4,323 |
| Jan 1, 2026 | 397.45 | 401.90 | 393.10 | 397.60 | 397.60 | 0.04% | 899 |
| Dec 31, 2025 | 390.80 | 415.65 | 390.80 | 397.45 | 397.45 | -0.01% | 1,141 |
| Dec 30, 2025 | 396.00 | 402.00 | 391.10 | 397.50 | 397.50 | -1.08% | 4,060 |
| Dec 29, 2025 | 400.00 | 407.00 | 395.55 | 401.85 | 401.85 | -0.36% | 4,349 |
| Dec 26, 2025 | 405.15 | 406.75 | 393.00 | 403.30 | 403.30 | -0.44% | 5,252 |
| Dec 24, 2025 | 402.25 | 419.30 | 402.25 | 405.10 | 405.10 | -0.16% | 3,382 |
| Dec 23, 2025 | 400.60 | 409.45 | 400.60 | 405.75 | 405.75 | 0.01% | 979 |
| Dec 22, 2025 | 412.90 | 412.90 | 404.00 | 405.70 | 405.70 | -0.33% | 2,284 |
| Dec 19, 2025 | 413.05 | 413.05 | 399.10 | 407.05 | 407.05 | -0.25% | 2,100 |
| Dec 18, 2025 | 406.80 | 414.30 | 397.40 | 408.05 | 408.05 | 1.83% | 3,816 |
| Dec 17, 2025 | 400.05 | 405.90 | 395.00 | 400.70 | 400.70 | -1.63% | 3,233 |
| Dec 16, 2025 | 401.00 | 410.00 | 400.00 | 407.35 | 407.35 | -0.34% | 52,574 |
| Dec 15, 2025 | 403.00 | 414.60 | 403.00 | 408.75 | 408.75 | -0.10% | 4,786 |
| Dec 12, 2025 | 410.70 | 413.00 | 402.20 | 409.15 | 409.15 | 0.44% | 6,592 |
| Dec 11, 2025 | 402.00 | 419.00 | 397.35 | 407.35 | 407.35 | 1.98% | 61,969 |
| Dec 10, 2025 | 400.00 | 404.90 | 390.15 | 399.45 | 399.45 | 0.38% | 6,080 |
| Dec 9, 2025 | 390.00 | 400.00 | 381.55 | 397.95 | 397.95 | -0.83% | 3,972 |