Nsing Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 28, 2025	23.55	23.55	23.11	23.25	23.25	-1.23%	14,432,200
Oct 27, 2025	23.52	23.81	23.37	23.54	23.54	0.09%	17,984,170
Oct 24, 2025	23.71	23.86	23.44	23.52	23.52	-0.04%	21,668,780
Oct 23, 2025	22.73	23.78	22.44	23.53	23.53	3.52%	18,599,470
Oct 22, 2025	22.70	22.94	22.52	22.73	22.73	-0.66%	11,290,190
Oct 21, 2025	22.54	23.07	22.41	22.88	22.88	1.46%	15,612,830
Oct 20, 2025	22.56	22.95	22.33	22.55	22.55	1.30%	14,052,380
Oct 17, 2025	23.02	23.27	22.26	22.26	22.26	-3.72%	17,802,070
Oct 16, 2025	23.39	23.68	23.08	23.12	23.12	-1.70%	14,684,650
Oct 15, 2025	23.54	23.70	23.15	23.52	23.52	0.09%	15,611,080
Oct 14, 2025	24.17	24.38	23.47	23.50	23.50	-2.33%	20,553,300
Oct 13, 2025	23.10	24.24	22.92	24.06	24.06	-0.78%	20,943,960
Oct 10, 2025	25.02	25.09	24.23	24.25	24.25	-3.58%	29,661,170
Oct 9, 2025	24.80	25.40	24.80	25.15	25.15	2.32%	30,830,520
Sep 30, 2025	24.79	25.18	24.58	24.58	24.58	-0.20%	22,641,170
Sep 29, 2025	24.64	24.93	24.23	24.63	24.63	-0.85%	24,819,740
Sep 26, 2025	24.97	25.50	24.67	24.84	24.84	-0.76%	30,870,530
Sep 25, 2025	25.30	25.45	24.91	25.03	25.03	-1.53%	27,046,450
Sep 24, 2025	24.40	25.65	24.32	25.42	25.42	3.21%	38,838,960
Sep 23, 2025	25.08	25.08	23.87	24.63	24.63	-1.83%	34,514,970