NINtec Systems Limited (NSE:NINSYS)
India · Delayed Price · Currency is INR 708.30
-2.00 (-0.28%)
Sep 24, 2026, 12:53 PM IST
NSE:NINSYS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 710.00 | 713.95 | 709.60 | 713.00 | - | 0.38% | 191 |
| 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 |
| Aug 28, 2026 | 712.85 | 737.00 | 702.65 | 722.80 | 722.80 | 1.24% | 2,516 |
| Aug 27, 2026 | 713.00 | 724.95 | 712.25 | 713.95 | 713.95 | 0.08% | 1,081 |
| Aug 26, 2026 | 715.95 | 719.85 | 706.10 | 713.40 | 713.40 | -0.49% | 2,130 |
| Aug 25, 2026 | 745.00 | 746.00 | 710.00 | 716.90 | 716.90 | -0.04% | 2,097 |
| Aug 24, 2026 | 747.00 | 747.00 | 707.55 | 717.20 | 717.20 | 0.28% | 2,000 |
| Aug 21, 2026 | 716.00 | 726.00 | 705.00 | 715.20 | 715.20 | -1.92% | 7,156 |
| Aug 20, 2026 | 703.55 | 737.00 | 703.55 | 729.20 | 729.20 | 1.22% | 4,823 |
| Aug 19, 2026 | 715.80 | 744.95 | 711.70 | 720.40 | 720.40 | -1.18% | 2,266 |
| Aug 18, 2026 | 735.00 | 749.30 | 712.60 | 729.00 | 729.00 | -0.87% | 3,635 |
| Aug 17, 2026 | 738.95 | 758.00 | 723.60 | 735.40 | 735.40 | -0.48% | 4,020 |
| Aug 14, 2026 | 703.10 | 751.00 | 683.15 | 738.95 | 738.95 | 3.13% | 19,081 |
| Aug 13, 2026 | 719.30 | 740.30 | 695.00 | 716.50 | 716.50 | -0.53% | 5,039 |
| Aug 12, 2026 | 730.65 | 745.30 | 704.00 | 720.30 | 720.30 | -1.42% | 3,477 |
| Aug 11, 2026 | 704.00 | 762.30 | 704.00 | 730.65 | 730.65 | -1.36% | 1,954 |
| Aug 10, 2026 | 739.00 | 744.95 | 716.00 | 740.70 | 740.70 | 0.22% | 1,183 |
| Aug 7, 2026 | 730.00 | 746.90 | 730.00 | 739.10 | 739.10 | 0.57% | 1,873 |
| Aug 6, 2026 | 717.65 | 735.30 | 698.15 | 734.90 | 734.90 | 1.89% | 1,736 |
| Aug 5, 2026 | 724.50 | 730.00 | 702.00 | 721.25 | 721.25 | -1.76% | 5,550 |
| Aug 4, 2026 | 746.00 | 749.00 | 713.95 | 734.20 | 734.20 | -2.30% | 8,937 |
| Aug 3, 2026 | 779.00 | 797.00 | 743.00 | 751.50 | 751.50 | -3.91% | 29,470 |
| Jul 31, 2026 | 822.50 | 822.50 | 782.10 | 782.10 | 782.10 | -5.00% | 4,205 |
| Jul 30, 2026 | 817.35 | 833.00 | 809.00 | 823.25 | 823.25 | 0.22% | 1,073 |
| Jul 29, 2026 | 846.00 | 859.95 | 804.40 | 821.45 | 821.45 | -2.98% | 6,687 |
| Jul 28, 2026 | 840.00 | 860.00 | 821.60 | 846.70 | 846.70 | 0.18% | 3,001 |
| Jul 27, 2026 | 845.30 | 870.35 | 836.60 | 845.20 | 845.20 | -2.47% | 1,498 |
| Jul 24, 2026 | 869.00 | 900.00 | 840.00 | 866.60 | 866.60 | -0.30% | 8,934 |
| Jul 23, 2026 | 870.00 | 880.00 | 827.10 | 869.20 | 869.20 | -0.16% | 7,613 |
| Jul 22, 2026 | 895.00 | 899.00 | 851.00 | 870.60 | 870.60 | -2.73% | 8,439 |
| 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 |