NSE:NINSYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	700.00	720.00	676.60	720.00	-	3.63%	6,650
Jun 18, 2026	690.00	712.00	676.25	694.75	694.75	0.35%	2,378
Jun 17, 2026	704.80	719.90	686.00	692.35	692.35	-1.77%	2,124
Jun 16, 2026	719.30	719.30	691.30	704.80	704.80	0.08%	4,094
Jun 15, 2026	714.95	714.95	682.20	704.25	704.25	2.13%	4,464
Jun 12, 2026	689.00	700.00	662.00	689.55	689.55	-0.05%	3,551
Jun 11, 2026	709.00	724.30	683.50	689.90	689.90	-2.76%	2,211
Jun 10, 2026	729.30	744.80	692.60	709.45	709.45	-1.31%	4,142
Jun 9, 2026	716.00	745.90	692.00	718.90	718.90	0.35%	8,508
Jun 8, 2026	710.60	720.00	690.10	716.40	716.40	-1.07%	12,904
Jun 5, 2026	695.00	751.30	679.80	724.15	724.15	1.20%	9,657
Jun 4, 2026	705.65	725.00	686.80	715.55	715.55	-1.02%	6,835
Jun 3, 2026	703.00	736.00	703.00	722.90	722.90	0.21%	3,755
Jun 2, 2026	734.60	757.20	716.00	721.35	721.35	-1.80%	4,941
Jun 1, 2026	708.80	739.75	683.00	734.60	734.60	3.64%	5,982
May 29, 2026	690.00	715.00	680.00	708.80	708.80	3.88%	9,780
May 27, 2026	659.00	690.00	659.00	682.35	682.35	3.39%	9,598
May 26, 2026	655.55	683.95	650.50	659.95	659.95	0.67%	4,301
May 25, 2026	644.60	670.00	631.00	655.55	655.55	1.70%	9,027
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