Nsing Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	24.40	25.60	24.16	25.59	-	3.44%	84,790,714
May 7, 2026	24.19	25.60	24.19	24.74	24.74	2.49%	78,049,275
May 6, 2026	23.16	24.95	23.15	24.14	24.14	4.73%	96,056,334
Apr 30, 2026	22.32	23.40	21.90	23.05	23.05	4.02%	52,294,588
Apr 29, 2026	21.97	22.71	21.94	22.16	22.16	-0.27%	30,314,353
Apr 28, 2026	22.86	22.88	21.97	22.22	22.22	-3.73%	38,196,670
Apr 27, 2026	23.22	23.48	22.60	23.08	23.08	-0.09%	44,083,317
Apr 24, 2026	23.72	24.20	22.87	23.10	23.10	-2.57%	59,264,120
Apr 23, 2026	23.11	24.50	22.95	23.71	23.71	5.14%	102,701,727
Apr 22, 2026	21.80	22.88	21.60	22.55	22.55	6.67%	59,334,260
Apr 21, 2026	21.80	21.91	20.94	21.14	21.14	-2.63%	25,656,150
Apr 20, 2026	21.89	22.03	21.57	21.71	21.71	-1.18%	24,919,102
Apr 17, 2026	21.73	22.23	21.50	21.97	21.97	0.14%	35,650,154
Apr 16, 2026	21.93	22.10	21.65	21.94	21.94	0.05%	24,264,635
Apr 15, 2026	22.58	22.80	21.82	21.93	21.93	-3.01%	31,067,534
Apr 14, 2026	22.80	23.11	22.33	22.61	22.61	-0.48%	44,151,440
Apr 13, 2026	21.60	23.68	21.58	22.72	22.72	4.03%	71,964,380
Apr 10, 2026	22.08	22.65	21.81	21.84	21.84	-2.24%	59,653,430
Apr 9, 2026	20.36	23.32	20.31	22.34	22.34	8.03%	107,789,900
Apr 8, 2026	20.12	21.05	19.90	20.68	20.68	6.27%	42,272,480
Apr 7, 2026	18.80	20.05	18.66	19.46	19.46	3.84%	32,499,660
Apr 3, 2026	19.66	19.73	18.71	18.74	18.74	-4.00%	23,467,180
Apr 2, 2026	20.15	20.27	19.40	19.52	19.52	-4.03%	24,988,600
Apr 1, 2026	20.70	21.16	20.24	20.34	20.34	1.65%	25,763,960
Mar 31, 2026	20.48	21.23	20.00	20.01	20.01	-2.77%	28,356,940
Mar 30, 2026	20.21	20.89	19.83	20.58	20.58	-1.06%	24,254,790
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