Nsing Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	21.10	21.40	20.99	21.26	-	0.71%	9,035,736
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
Dec 3, 2025	22.01	22.04	21.31	21.45	21.45	-3.25%	18,058,450
Dec 2, 2025	21.50	22.49	21.14	22.17	22.17	3.31%	35,173,400
Dec 1, 2025	21.04	21.50	20.97	21.46	21.46	2.00%	13,840,730
Nov 28, 2025	20.75	21.09	20.65	21.04	21.04	1.15%	9,457,995
Nov 27, 2025	20.87	21.25	20.79	20.80	20.80	-0.38%	10,570,940
Nov 26, 2025	21.14	21.20	20.85	20.88	20.88	-0.76%	10,222,970
Nov 25, 2025	21.06	21.36	21.00	21.04	21.04	0.19%	12,640,080
Nov 24, 2025	20.72	21.17	20.44	21.00	21.00	1.74%	12,406,490
Nov 21, 2025	21.40	21.59	20.64	20.64	20.64	-4.67%	16,792,330
Nov 20, 2025	21.78	22.08	21.65	21.65	21.65	-0.28%	10,253,030
Nov 19, 2025	22.15	22.23	21.61	21.71	21.71	-2.99%	15,633,440
Nov 18, 2025	21.60	22.75	21.45	22.38	22.38	3.61%	28,863,850
Nov 17, 2025	21.21	21.74	21.21	21.60	21.60	1.41%	14,343,060
Nov 14, 2025	21.90	21.96	21.30	21.30	21.30	-3.45%	23,171,170
Nov 13, 2025	21.96	22.32	21.91	22.06	22.06	-0.23%	14,173,080
Nov 12, 2025	22.64	22.68	21.94	22.11	22.11	-2.94%	15,597,030
Nov 11, 2025	22.65	23.15	22.61	22.78	22.78	1.02%	16,665,460
Nov 10, 2025	22.35	22.64	22.32	22.55	22.55	0.94%	11,162,250
Nov 7, 2025	22.55	22.59	22.32	22.34	22.34	-1.54%	13,123,420
Nov 6, 2025	22.87	22.98	22.68	22.69	22.69	-0.04%	12,513,310
Nov 5, 2025	22.54	22.92	22.50	22.70	22.70	-0.66%	11,135,790
Nov 4, 2025	23.18	23.18	22.70	22.85	22.85	-1.59%	13,861,010
Nov 3, 2025	23.28	23.28	22.80	23.22	23.22	-0.30%	15,939,930
Oct 31, 2025	23.35	23.60	22.95	23.29	23.29	-0.60%	21,561,790
Oct 30, 2025	23.04	24.17	22.72	23.43	23.43	1.69%	40,046,660
Oct 29, 2025	23.11	23.25	22.75	23.04	23.04	-0.90%	20,206,430