Nsing Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	16.83	17.38	16.16	16.19	16.19	2.21%	60,215,703
Jul 30, 2026	16.53	16.69	15.70	15.84	15.84	-5.43%	38,815,066
Jul 29, 2026	16.84	16.93	16.03	16.75	16.75	-0.53%	39,130,815
Jul 28, 2026	17.35	17.74	16.75	16.84	16.84	-4.75%	33,771,276
Jul 27, 2026	17.30	17.69	16.74	17.68	17.68	2.37%	30,068,190
Jul 24, 2026	17.47	17.99	17.27	17.27	17.27	-3.09%	34,226,167
Jul 23, 2026	18.04	18.39	17.60	17.82	17.82	-1.87%	36,077,710
Jul 22, 2026	18.32	18.98	18.07	18.16	18.16	-2.68%	52,207,620
Jul 21, 2026	17.79	18.71	16.00	18.66	18.66	6.26%	67,536,160
Jul 20, 2026	19.65	19.78	16.92	17.56	17.56	-8.73%	70,143,718
Jul 17, 2026	20.90	21.93	19.20	19.24	19.24	-8.86%	81,034,710
Jul 16, 2026	22.11	22.64	20.95	21.11	21.11	-5.84%	49,832,550
Jul 15, 2026	23.99	24.50	22.25	22.42	22.42	-4.60%	45,612,544
Jul 14, 2026	23.70	23.92	22.01	23.50	23.50	-0.59%	49,085,252
Jul 13, 2026	25.15	25.64	23.45	23.64	23.64	-7.62%	55,814,680
Jul 10, 2026	27.70	28.64	25.58	25.59	25.59	-7.45%	80,131,241
Jul 9, 2026	27.60	27.83	26.40	27.65	27.65	2.18%	54,992,880
Jul 8, 2026	27.54	28.22	25.75	27.06	27.06	-1.74%	56,887,352
Jul 7, 2026	28.08	28.52	26.70	27.54	27.54	-2.89%	52,507,470
Jul 6, 2026	29.39	30.06	27.58	28.36	28.36	-2.38%	63,133,064
Jul 3, 2026	30.00	30.38	28.68	29.05	29.05	-4.38%	69,667,301
Jul 2, 2026	29.50	33.00	28.80	30.38	30.38	-1.20%	106,554,107
Jul 1, 2026	31.88	33.51	30.32	30.75	30.75	-1.91%	119,248,978
Jun 30, 2026	27.41	31.80	26.71	31.35	31.35	13.88%	133,846,260
Jun 29, 2026	28.43	29.22	26.18	27.53	27.53	-2.06%	87,867,180
Jun 26, 2026	28.46	29.72	28.05	28.11	28.11	-3.17%	96,121,240
Jun 25, 2026	25.73	30.00	25.50	29.03	29.03	12.61%	157,752,400
Jun 24, 2026	26.00	26.07	24.83	25.78	25.78	-3.55%	114,649,900
Jun 23, 2026	23.06	27.72	22.88	26.73	26.73	15.71%	164,936,600
Jun 22, 2026	23.31	23.98	22.22	23.10	23.10	-0.99%	45,046,490
Jun 18, 2026	23.20	23.77	22.83	23.33	23.33	0.78%	38,765,700
Jun 17, 2026	22.61	23.44	22.60	23.15	23.15	0.13%	32,768,370
Jun 16, 2026	22.26	23.50	22.00	23.12	23.12	4.05%	45,851,970
Jun 15, 2026	21.65	22.23	21.19	22.22	22.22	3.49%	34,627,610
Jun 12, 2026	22.96	23.54	21.33	21.47	21.47	-4.83%	51,399,560
Jun 11, 2026	21.70	22.98	21.52	22.56	22.56	3.92%	51,208,158
Jun 10, 2026	22.32	22.85	21.42	21.71	21.71	-4.66%	30,679,415
Jun 9, 2026	22.01	23.00	21.37	22.77	22.77	5.96%	41,998,139
Jun 8, 2026	22.44	22.76	21.22	21.49	21.49	-8.63%	41,937,110
Jun 5, 2026	23.81	24.50	23.00	23.52	23.52	-2.77%	45,869,520
Jun 4, 2026	24.28	25.09	24.05	24.19	24.19	-2.06%	43,642,772
Jun 3, 2026	23.40	25.98	23.40	24.70	24.70	5.65%	82,211,250
Jun 2, 2026	22.65	23.65	21.82	23.38	23.38	3.22%	50,625,757
Jun 1, 2026	23.60	24.29	22.63	22.65	22.65	-1.39%	39,984,230
May 29, 2026	24.91	24.93	22.79	22.97	22.97	-7.75%	59,440,050
May 28, 2026	24.70	25.15	24.13	24.90	24.90	-0.28%	42,794,466
May 27, 2026	25.89	26.24	24.61	24.97	24.97	-3.96%	58,036,920
May 26, 2026	26.20	26.69	24.80	26.00	26.00	-1.78%	73,135,690
May 25, 2026	26.01	26.68	25.36	26.47	26.47	0.61%	68,953,390
May 22, 2026	26.26	26.91	25.88	26.31	26.31	0.96%	54,924,711