NINtec Systems Limited (NSE:NINSYS)
India · Delayed Price · Currency is INR 885.00
-46.35 (-4.98%)
Nov 11, 2026, 1:30 PM IST
NSE:NINSYS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 944.80 | 977.90 | 884.80 | 885.00 | 885.00 | -4.98% | 32,010 |
| Nov 9, 2026 | 965.00 | 969.00 | 924.70 | 931.35 | 931.35 | -4.31% | 19,349 |
| Nov 8, 2026 | 984.80 | 1,006.00 | 949.90 | 973.35 | 973.35 | 0.01% | 12,338 |
| Nov 6, 2026 | 991.00 | 991.00 | 942.00 | 973.30 | 973.30 | -0.67% | 16,359 |
| Nov 5, 2026 | 978.50 | 986.00 | 953.00 | 979.85 | 979.85 | 0.70% | 6,519 |
| Nov 4, 2026 | 978.25 | 990.00 | 942.60 | 973.00 | 973.00 | -0.54% | 6,618 |
| Nov 3, 2026 | 966.00 | 985.00 | 952.60 | 978.25 | 978.25 | 2.33% | 27,990 |
| Nov 2, 2026 | 946.00 | 966.00 | 936.60 | 955.95 | 955.95 | 1.74% | 9,315 |
| Oct 30, 2026 | 948.15 | 948.15 | 880.00 | 939.60 | 939.60 | 4.05% | 17,093 |
| Oct 29, 2026 | 859.95 | 906.65 | 848.25 | 903.00 | 903.00 | 4.57% | 12,444 |
| Oct 28, 2026 | 880.00 | 888.00 | 832.50 | 863.50 | 863.50 | -1.32% | 7,481 |
| Oct 27, 2026 | 883.00 | 895.00 | 866.05 | 875.05 | 875.05 | -0.74% | 3,402 |
| Oct 26, 2026 | 899.95 | 899.95 | 860.10 | 881.55 | 881.55 | 0.62% | 5,553 |
| Oct 23, 2026 | 903.55 | 925.20 | 862.70 | 876.10 | 876.10 | -3.04% | 10,008 |
| Oct 22, 2026 | 899.00 | 910.00 | 843.05 | 903.55 | 903.55 | 3.75% | 16,888 |
| Oct 21, 2026 | 897.00 | 918.70 | 844.65 | 870.85 | 870.85 | -0.74% | 6,867 |
| Oct 19, 2026 | 868.00 | 897.95 | 840.00 | 877.30 | 877.30 | 2.58% | 8,105 |
| Oct 16, 2026 | 824.90 | 860.00 | 822.85 | 855.20 | 855.20 | 3.50% | 8,002 |
| Oct 15, 2026 | 840.00 | 840.00 | 805.50 | 826.30 | 826.30 | 0.73% | 5,867 |
| Oct 14, 2026 | 804.00 | 844.80 | 792.75 | 820.35 | 820.35 | 1.96% | 6,052 |
| Oct 13, 2026 | 786.60 | 809.00 | 768.10 | 804.60 | 804.60 | 0.68% | 6,343 |
| Oct 12, 2026 | 800.10 | 817.00 | 793.00 | 799.20 | 799.20 | -0.49% | 2,777 |
| Oct 9, 2026 | 815.00 | 815.60 | 776.10 | 803.10 | 803.10 | -1.64% | 9,918 |
| Oct 8, 2026 | 829.75 | 829.75 | 788.30 | 816.45 | 816.45 | -1.60% | 12,531 |
| Oct 7, 2026 | 822.55 | 854.95 | 805.00 | 829.75 | 829.75 | 0.88% | 6,983 |
| Oct 6, 2026 | 842.00 | 867.25 | 815.30 | 822.55 | 822.55 | -2.31% | 7,334 |
| Oct 5, 2026 | 830.00 | 844.85 | 808.00 | 842.00 | 842.00 | 4.64% | 16,316 |
| Oct 1, 2026 | 787.00 | 804.65 | 778.30 | 804.65 | 804.65 | 5.00% | 18,078 |
| Sep 30, 2026 | 737.05 | 774.00 | 723.00 | 766.35 | 766.35 | 3.96% | 15,354 |
| Sep 29, 2026 | 715.80 | 741.45 | 696.60 | 737.15 | 737.15 | 4.39% | 5,977 |
| Sep 28, 2026 | 720.00 | 720.00 | 700.00 | 706.15 | 706.15 | -0.37% | 2,130 |
| Sep 25, 2026 | 713.05 | 713.05 | 693.00 | 708.75 | 708.75 | -0.60% | 2,004 |
| Sep 24, 2026 | 710.00 | 714.80 | 703.95 | 713.05 | 713.05 | 0.39% | 1,685 |
| Sep 23, 2026 | 711.05 | 714.55 | 705.25 | 710.30 | 710.30 | -0.11% | 1,759 |
| Sep 22, 2026 | 725.00 | 725.00 | 705.25 | 711.05 | 711.05 | -0.40% | 6,565 |
| Sep 21, 2026 | 707.50 | 726.70 | 707.10 | 713.90 | 713.90 | 0.90% | 2,165 |
| Sep 18, 2026 | 714.50 | 714.50 | 702.10 | 707.50 | 707.50 | -0.06% | 807 |
| Sep 17, 2026 | 705.85 | 709.30 | 699.90 | 707.90 | 707.90 | -0.20% | 1,274 |
| Sep 16, 2026 | 714.75 | 714.90 | 687.05 | 709.35 | 709.35 | -0.20% | 4,210 |
| Sep 15, 2026 | 725.00 | 725.00 | 700.05 | 710.75 | 710.75 | 0.01% | 3,821 |
| Sep 11, 2026 | 714.70 | 716.70 | 705.00 | 710.70 | 710.70 | 0.32% | 3,308 |
| Sep 10, 2026 | 710.00 | 714.25 | 701.15 | 708.45 | 708.45 | -0.32% | 3,174 |
| Sep 9, 2026 | 709.00 | 717.90 | 704.10 | 710.75 | 710.75 | 0.23% | 3,177 |
| Sep 8, 2026 | 715.00 | 715.00 | 703.20 | 709.10 | 709.10 | 0.46% | 3,691 |
| Sep 7, 2026 | 711.95 | 716.75 | 701.30 | 705.85 | 705.85 | -0.97% | 3,673 |
| Sep 4, 2026 | 716.90 | 716.95 | 702.60 | 712.75 | 712.75 | 0.49% | 2,822 |
| Sep 3, 2026 | 725.00 | 737.00 | 704.00 | 709.25 | 709.25 | -0.24% | 5,444 |
| Sep 2, 2026 | 710.00 | 745.85 | 707.00 | 710.95 | 710.95 | 0.08% | 8,522 |
| Sep 1, 2026 | 724.50 | 724.50 | 705.00 | 710.35 | 710.35 | -0.51% | 2,435 |
| Aug 31, 2026 | 730.00 | 730.00 | 703.00 | 714.00 | 714.00 | -1.22% | 3,014 |