Nsing Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	21.90	22.19	21.72	21.76	-	-1.14%	17,436,128
Feb 12, 2026	21.75	22.14	21.68	22.01	22.01	1.38%	22,227,630
Feb 11, 2026	21.86	22.05	21.70	21.71	21.71	-0.73%	18,641,940
Feb 10, 2026	22.01	22.15	21.86	21.87	21.87	-0.86%	19,238,770
Feb 9, 2026	22.15	22.19	21.89	22.06	22.06	1.94%	20,558,350
Feb 6, 2026	21.80	22.02	21.33	21.64	21.64	-2.08%	26,628,890
Feb 5, 2026	21.97	22.44	21.60	22.10	22.10	-0.41%	34,728,390
Feb 4, 2026	22.31	22.49	21.88	22.19	22.19	-2.03%	30,258,200
Feb 3, 2026	22.46	22.95	22.21	22.65	22.65	2.72%	35,831,820
Feb 2, 2026	23.08	23.20	22.00	22.05	22.05	-5.61%	41,623,640
Jan 30, 2026	23.90	24.28	23.06	23.36	23.36	-3.79%	53,557,240
Jan 29, 2026	24.90	25.30	24.23	24.28	24.28	-4.22%	82,345,730
Jan 28, 2026	24.82	27.80	24.81	25.35	25.35	2.67%	155,975,168
Jan 27, 2026	21.81	25.49	21.23	24.69	24.69	12.38%	124,297,200
Jan 26, 2026	22.75	22.88	21.80	21.97	21.97	-3.77%	30,467,486
Jan 23, 2026	22.31	23.30	22.10	22.83	22.83	2.98%	34,831,944
Jan 22, 2026	22.42	22.59	22.05	22.17	22.17	-0.18%	20,570,140
Jan 21, 2026	22.31	22.96	22.15	22.21	22.21	-0.98%	25,939,240
Jan 20, 2026	23.08	23.36	22.25	22.43	22.43	-2.90%	30,095,600
Jan 19, 2026	23.62	23.64	22.99	23.10	23.10	-2.94%	33,000,480
Jan 16, 2026	23.10	24.13	22.72	23.80	23.80	3.07%	61,880,870
Jan 15, 2026	22.34	23.45	21.83	23.09	23.09	2.39%	53,059,420
Jan 14, 2026	21.89	23.13	21.87	22.55	22.55	2.97%	47,884,880
Jan 13, 2026	22.77	22.77	21.80	21.90	21.90	-3.78%	35,244,220
Jan 12, 2026	21.32	22.95	21.32	22.76	22.76	6.80%	54,609,130
Jan 9, 2026	21.11	21.36	21.04	21.31	21.31	0.71%	19,167,190
Jan 8, 2026	21.10	21.40	20.99	21.16	21.16	0.24%	15,915,250
Jan 7, 2026	21.25	21.58	20.97	21.11	21.11	0.09%	23,101,420
Jan 6, 2026	20.85	21.19	20.75	21.09	21.09	1.35%	18,580,200
Jan 5, 2026	20.22	20.85	20.22	20.81	20.81	2.92%	18,166,080
Dec 31, 2025	20.34	20.45	20.13	20.22	20.22	-0.59%	9,561,750
Dec 30, 2025	20.29	20.55	20.18	20.34	20.34	0.20%	10,524,850
Dec 29, 2025	20.33	20.50	20.23	20.30	20.30	-0.05%	8,351,523
Dec 26, 2025	20.40	20.63	20.28	20.31	20.31	-0.88%	10,720,640
Dec 25, 2025	20.18	20.60	20.16	20.49	20.49	1.74%	14,012,490
Dec 24, 2025	19.79	20.20	19.77	20.14	20.14	1.61%	11,963,425
Dec 23, 2025	20.11	20.12	19.75	19.82	19.82	-1.44%	10,137,510
Dec 22, 2025	19.89	20.25	19.88	20.11	20.11	1.16%	9,645,955
Dec 19, 2025	19.86	19.99	19.82	19.88	19.88	0.76%	6,739,051
Dec 18, 2025	19.75	20.06	19.70	19.73	19.73	-0.90%	8,252,283
Dec 17, 2025	19.80	20.05	19.39	19.91	19.91	0.56%	12,554,280
Dec 16, 2025	20.30	20.42	19.70	19.80	19.80	-2.51%	12,452,270
Dec 15, 2025	20.75	20.77	20.31	20.31	20.31	-2.54%	10,553,830
Dec 12, 2025	20.76	21.16	20.66	20.84	20.84	0.34%	9,326,706
Dec 11, 2025	21.20	21.29	20.77	20.77	20.77	-2.49%	11,374,460
Dec 10, 2025	21.07	21.77	20.75	21.30	21.30	1.09%	15,017,510
Dec 9, 2025	21.40	21.54	21.04	21.07	21.07	-2.18%	11,492,700
Dec 8, 2025	21.52	21.78	21.51	21.54	21.54	0.33%	12,411,330
Dec 5, 2025	21.31	21.57	21.08	21.47	21.47	0.51%	11,160,682
Dec 4, 2025	21.40	21.86	21.03	21.36	21.36	-0.42%	12,264,738