NINtec Systems Limited (NSE:NINSYS)
India · Delayed Price · Currency is INR 642.50
+18.10 (2.90%)
May 22, 2026, 3:29 PM IST
NSE:NINSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 618.00 | 649.85 | 606.00 | 644.60 | 644.60 | 3.24% | 10,211 |
| May 21, 2026 | 616.00 | 631.00 | 594.50 | 624.40 | 624.40 | 1.16% | 5,863 |
| May 20, 2026 | 618.95 | 629.75 | 587.00 | 617.25 | 617.25 | 2.61% | 15,238 |
| May 19, 2026 | 562.65 | 610.00 | 562.65 | 601.55 | 601.55 | 3.09% | 8,764 |
| May 18, 2026 | 590.00 | 601.00 | 566.00 | 583.50 | 583.50 | -1.83% | 11,452 |
| May 15, 2026 | 581.00 | 600.00 | 552.75 | 594.40 | 594.40 | 2.17% | 12,798 |
| May 14, 2026 | 590.80 | 590.80 | 557.15 | 581.80 | 581.80 | 1.15% | 6,861 |
| May 13, 2026 | 564.30 | 580.00 | 542.70 | 575.20 | 575.20 | 1.43% | 5,800 |
| May 12, 2026 | 554.65 | 579.90 | 528.00 | 567.10 | 567.10 | 2.24% | 12,158 |
| May 11, 2026 | 560.00 | 560.00 | 540.00 | 554.65 | 554.65 | -0.96% | 2,348 |
| May 8, 2026 | 548.00 | 562.80 | 532.50 | 560.00 | 560.00 | 3.48% | 10,034 |
| May 7, 2026 | 526.00 | 549.00 | 511.05 | 541.15 | 541.15 | 2.53% | 20,034 |
| May 6, 2026 | 535.90 | 535.90 | 508.05 | 527.80 | 527.80 | -0.36% | 12,934 |
| May 5, 2026 | 539.90 | 539.90 | 507.20 | 529.70 | 529.70 | 1.50% | 1,514 |
| May 4, 2026 | 502.70 | 540.00 | 500.00 | 521.85 | 521.85 | 0.41% | 6,694 |
| Apr 30, 2026 | 498.00 | 520.00 | 488.00 | 519.70 | 519.70 | 4.24% | 5,597 |
| Apr 29, 2026 | 511.00 | 511.00 | 493.00 | 498.55 | 498.55 | -2.47% | 1,039 |
| Apr 28, 2026 | 509.50 | 530.00 | 485.60 | 511.20 | 511.20 | 0.76% | 6,383 |
| Apr 27, 2026 | 492.90 | 515.00 | 482.00 | 507.35 | 507.35 | 2.93% | 2,329 |
| Apr 24, 2026 | 519.90 | 521.55 | 490.00 | 492.90 | 492.90 | -5.48% | 8,935 |
| Apr 23, 2026 | 509.00 | 525.50 | 492.55 | 521.45 | 521.45 | 4.20% | 18,115 |
| Apr 22, 2026 | 503.00 | 529.85 | 492.55 | 500.45 | 500.45 | 0.50% | 15,500 |
| Apr 21, 2026 | 460.40 | 514.55 | 460.40 | 497.95 | 497.95 | 6.86% | 26,311 |
| Apr 20, 2026 | 462.75 | 470.00 | 448.55 | 466.00 | 466.00 | 0.71% | 14,498 |
| Apr 17, 2026 | 452.75 | 465.70 | 444.05 | 462.70 | 462.70 | 2.21% | 9,630 |
| Apr 16, 2026 | 440.25 | 460.00 | 421.05 | 452.70 | 452.70 | 2.62% | 7,516 |
| Apr 15, 2026 | 407.60 | 450.00 | 405.25 | 441.15 | 441.15 | 9.49% | 9,275 |
| Apr 13, 2026 | 410.00 | 415.05 | 381.55 | 402.90 | 402.90 | -3.11% | 3,947 |
| Apr 10, 2026 | 415.00 | 426.95 | 410.30 | 415.85 | 415.85 | -0.29% | 5,035 |
| Apr 9, 2026 | 430.00 | 440.00 | 412.35 | 417.05 | 417.05 | -2.07% | 3,692 |
| Apr 8, 2026 | 428.90 | 434.60 | 412.30 | 425.85 | 425.85 | -0.21% | 21,401 |
| Apr 7, 2026 | 390.60 | 434.95 | 390.50 | 426.75 | 426.75 | 9.25% | 12,030 |
| Apr 6, 2026 | 382.30 | 410.40 | 382.30 | 390.60 | 390.60 | 1.65% | 4,659 |
| Apr 2, 2026 | 387.00 | 394.80 | 365.05 | 384.25 | 384.25 | -2.82% | 11,822 |
| Apr 1, 2026 | 391.00 | 455.90 | 386.00 | 395.40 | 395.40 | -0.52% | 56,431 |
| Mar 30, 2026 | 353.05 | 419.00 | 333.30 | 397.45 | 397.45 | 13.65% | 102,443 |
| Mar 27, 2026 | 325.95 | 370.45 | 305.00 | 349.70 | 349.70 | 8.13% | 23,369 |
| Mar 25, 2026 | 344.95 | 368.75 | 316.30 | 323.40 | 323.40 | -5.48% | 92,200 |
| Mar 24, 2026 | 304.95 | 343.90 | 288.25 | 342.15 | 342.15 | 19.38% | 110,326 |
| Mar 23, 2026 | 304.95 | 304.95 | 282.45 | 286.60 | 286.60 | -1.24% | 5,398 |
| Mar 20, 2026 | 291.20 | 294.20 | 290.00 | 290.20 | 290.20 | -0.29% | 1,586 |
| Mar 19, 2026 | 291.70 | 292.00 | 284.65 | 291.05 | 291.05 | -0.70% | 1,536 |
| Mar 18, 2026 | 294.20 | 301.65 | 292.15 | 293.10 | 293.10 | 0.19% | 1,990 |
| Mar 17, 2026 | 308.95 | 310.00 | 290.00 | 292.55 | 292.55 | -1.35% | 6,802 |
| Mar 16, 2026 | 285.00 | 314.00 | 281.05 | 296.55 | 296.55 | 1.63% | 5,638 |
| Mar 13, 2026 | 296.60 | 300.00 | 290.00 | 291.80 | 291.80 | -3.22% | 1,998 |
| Mar 12, 2026 | 302.00 | 306.95 | 293.00 | 301.50 | 301.50 | -0.74% | 2,394 |
| Mar 11, 2026 | 304.20 | 308.55 | 300.55 | 303.75 | 303.75 | 2.72% | 1,407 |
| Mar 10, 2026 | 299.45 | 299.45 | 292.55 | 295.70 | 295.70 | 0.75% | 1,546 |
| Mar 9, 2026 | 297.35 | 297.40 | 285.00 | 293.50 | 293.50 | -3.77% | 3,130 |