Nsing Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	20.42	21.29	20.10	20.80	20.80	-0.43%	27,790,730
Mar 26, 2026	21.47	22.38	20.73	20.89	20.89	-3.20%	33,477,220
Mar 25, 2026	20.71	22.99	20.50	21.58	21.58	4.25%	52,543,170
Mar 24, 2026	21.07	21.18	19.74	20.70	20.70	0.29%	31,139,920
Mar 23, 2026	21.99	22.30	20.35	20.64	20.64	-5.28%	35,919,590
Mar 20, 2026	22.80	22.88	21.78	21.79	21.79	-4.14%	32,931,570
Mar 19, 2026	23.00	23.15	22.56	22.73	22.73	-3.56%	32,702,000
Mar 18, 2026	22.73	23.58	22.72	23.57	23.57	4.71%	49,624,410
Mar 17, 2026	23.01	23.25	22.50	22.51	22.51	-2.34%	30,124,940
Mar 16, 2026	23.04	23.33	22.42	23.05	23.05	-0.73%	41,555,923
Mar 13, 2026	21.80	23.79	21.37	23.22	23.22	5.74%	75,279,690
Mar 12, 2026	22.42	22.52	21.84	21.96	21.96	-3.00%	24,007,520
Mar 11, 2026	22.75	23.17	22.49	22.64	22.64	-0.53%	38,890,050
Mar 10, 2026	22.10	23.27	21.92	22.76	22.76	3.60%	50,568,554
Mar 9, 2026	20.05	22.44	19.80	21.97	21.97	7.64%	53,918,490
Mar 6, 2026	20.01	20.43	20.00	20.41	20.41	0.84%	17,826,570
Mar 5, 2026	19.89	20.69	19.89	20.24	20.24	4.65%	33,978,360
Mar 4, 2026	19.30	19.84	19.30	19.34	19.34	-1.33%	20,773,470
Mar 3, 2026	21.09	21.18	19.45	19.60	19.60	-6.31%	36,691,180
Mar 2, 2026	21.79	21.91	20.89	20.92	20.92	-5.94%	38,918,240
Feb 27, 2026	21.93	22.25	21.62	22.24	22.24	0.63%	20,689,980
Feb 26, 2026	22.21	22.31	21.88	22.10	22.10	-0.50%	21,455,170
Feb 25, 2026	22.00	22.35	21.88	22.21	22.21	1.46%	22,506,980
Feb 24, 2026	22.00	22.20	21.76	21.89	21.89	0.88%	18,450,160
Feb 13, 2026	21.90	22.19	21.70	21.70	21.70	-1.41%	18,355,070
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