NINtec Systems Limited (NSE:NINSYS)
India · Delayed Price · Currency is INR 874.00
-21.00 (-2.35%)
Jul 22, 2026, 3:29 PM IST
NSE:NINSYS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 914.80 | 915.00 | 875.10 | 895.00 | 895.00 | -0.36% | 3,413 |
| Jul 20, 2026 | 905.00 | 915.00 | 871.60 | 898.20 | 898.20 | 0.51% | 8,514 |
| Jul 17, 2026 | 905.00 | 905.00 | 880.00 | 893.60 | 893.60 | 0.01% | 3,162 |
| Jul 16, 2026 | 885.00 | 897.00 | 875.10 | 893.55 | 893.55 | 2.06% | 3,525 |
| Jul 15, 2026 | 884.20 | 888.85 | 853.55 | 875.50 | 875.50 | 0.80% | 3,847 |
| Jul 14, 2026 | 860.00 | 875.00 | 844.00 | 868.55 | 868.55 | -0.14% | 2,335 |
| Jul 13, 2026 | 878.50 | 880.00 | 846.00 | 869.75 | 869.75 | -1.49% | 4,294 |
| Jul 10, 2026 | 904.00 | 908.00 | 872.00 | 882.90 | 882.90 | -3.42% | 3,017 |
| Jul 9, 2026 | 925.00 | 925.00 | 904.00 | 914.15 | 914.15 | 1.36% | 3,140 |
| Jul 8, 2026 | 935.00 | 935.00 | 861.20 | 901.90 | 901.90 | 0.12% | 4,296 |
| Jul 7, 2026 | 898.70 | 919.90 | 860.00 | 900.80 | 900.80 | 1.43% | 4,771 |
| Jul 6, 2026 | 883.00 | 896.70 | 852.60 | 888.10 | 888.10 | 1.31% | 2,919 |
| Jul 3, 2026 | 865.80 | 891.70 | 864.00 | 876.60 | 876.60 | 1.25% | 8,534 |
| Jul 2, 2026 | 860.00 | 872.50 | 815.00 | 865.80 | 865.80 | 3.11% | 7,464 |
| Jul 1, 2026 | 833.05 | 848.40 | 806.55 | 839.65 | 839.65 | 1.79% | 6,347 |
| Jun 30, 2026 | 811.00 | 840.30 | 805.00 | 824.85 | 824.85 | 2.08% | 7,681 |
| Jun 29, 2026 | 803.30 | 810.00 | 770.00 | 808.05 | 808.05 | 4.53% | 10,142 |
| Jun 25, 2026 | 789.00 | 799.30 | 750.00 | 773.00 | 773.00 | -0.01% | 6,765 |
| Jun 24, 2026 | 790.00 | 811.00 | 766.80 | 773.05 | 773.05 | -0.26% | 9,739 |
| Jun 23, 2026 | 785.00 | 786.00 | 757.00 | 775.10 | 775.10 | 2.98% | 11,763 |
| Jun 22, 2026 | 720.30 | 756.30 | 709.00 | 752.65 | 752.65 | 4.49% | 15,890 |
| Jun 19, 2026 | 700.00 | 725.00 | 676.60 | 720.30 | 720.30 | 3.68% | 8,981 |
| 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 |