Nsing Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	15.89	16.25	15.45	15.51	15.51	-3.00%	22,889,505
Nov 12, 2026	16.35	16.73	15.99	15.99	15.99	-2.08%	29,544,803
Nov 11, 2026	15.95	16.40	15.90	16.33	16.33	1.11%	23,907,037
Nov 10, 2026	16.00	16.38	15.82	16.15	16.15	3.39%	25,942,691
Nov 9, 2026	15.89	15.96	15.52	15.62	15.62	0.26%	16,388,385
Nov 6, 2026	15.38	15.88	15.30	15.58	15.58	-3.71%	25,074,427
Nov 5, 2026	15.43	16.58	15.41	16.18	16.18	2.66%	37,314,019
Nov 4, 2026	14.92	15.88	14.73	15.76	15.76	6.34%	37,449,143
Nov 3, 2026	15.14	15.44	14.69	14.82	14.82	-3.20%	24,420,579
Nov 2, 2026	15.07	15.43	14.78	15.31	15.31	3.52%	25,663,059
Oct 30, 2026	15.28	15.84	14.78	14.79	14.79	-5.74%	31,156,383
Oct 29, 2026	16.23	16.30	15.69	15.69	15.69	-4.79%	25,371,503
Oct 28, 2026	16.26	16.75	16.03	16.48	16.48	3.91%	27,249,131
Oct 27, 2026	17.01	17.10	15.85	15.86	15.86	-4.92%	24,888,731
Oct 26, 2026	17.21	17.29	16.65	16.68	16.68	-4.19%	24,259,537
Oct 23, 2026	16.50	17.47	15.78	17.41	17.41	3.63%	35,890,371
Oct 22, 2026	17.21	17.36	16.80	16.80	16.80	-2.38%	21,590,973
Oct 21, 2026	17.24	17.58	17.08	17.21	17.21	0.47%	19,086,034
Oct 20, 2026	16.68	17.35	16.55	17.13	17.13	2.70%	21,594,361
Oct 19, 2026	16.59	16.90	16.26	16.68	16.68	-0.48%	18,512,512
Oct 16, 2026	17.51	17.55	16.63	16.76	16.76	-1.41%	21,476,434
Oct 15, 2026	17.31	17.69	16.95	17.00	17.00	-4.97%	23,628,423
Oct 14, 2026	18.14	18.36	17.82	17.89	17.89	-2.13%	15,516,156
Oct 13, 2026	17.73	18.57	17.38	18.28	18.28	-0.11%	25,567,873
Oct 12, 2026	18.96	18.99	18.16	18.30	18.30	-3.63%	21,482,561
Oct 9, 2026	18.95	19.41	18.13	18.99	18.99	-0.78%	35,206,456
Oct 8, 2026	20.73	20.80	18.90	19.14	19.14	-8.25%	37,045,113
Sep 30, 2026	21.50	22.10	20.80	20.86	20.86	-2.30%	25,182,092
Sep 29, 2026	21.30	21.84	21.12	21.35	21.35	-	22,480,581
Sep 28, 2026	22.31	22.39	21.00	21.35	21.35	-4.26%	25,822,583
Sep 24, 2026	22.57	22.83	22.18	22.30	22.30	-2.11%	24,860,639
Sep 23, 2026	22.59	22.87	22.33	22.78	22.78	0.35%	34,285,044
Sep 22, 2026	22.90	23.30	22.41	22.70	22.70	0.84%	54,045,536
Sep 21, 2026	22.20	22.65	21.92	22.51	22.51	1.49%	60,456,882
Sep 18, 2026	20.30	22.58	20.30	22.18	22.18	10.90%	95,229,538
Sep 17, 2026	20.22	20.53	19.92	20.00	20.00	-1.96%	22,262,528
Sep 16, 2026	19.90	20.49	19.68	20.40	20.40	2.62%	26,164,682
Sep 15, 2026	19.51	20.43	19.39	19.88	19.88	1.58%	28,905,198
Sep 14, 2026	19.11	19.75	18.93	19.57	19.57	1.40%	19,798,180
Sep 11, 2026	19.31	19.44	18.83	19.30	19.30	-1.73%	23,959,533
Sep 10, 2026	19.42	19.97	19.32	19.64	19.64	0.05%	18,492,587
Sep 9, 2026	19.95	20.41	19.51	19.63	19.63	-1.11%	27,802,949
Sep 8, 2026	20.01	20.47	19.75	19.85	19.85	-1.34%	24,093,126
Sep 7, 2026	20.22	20.25	19.99	20.12	20.12	0.90%	23,806,589
Sep 4, 2026	20.75	20.98	19.75	19.94	19.94	-3.25%	33,463,463
Sep 3, 2026	21.16	21.18	20.40	20.61	20.61	-1.58%	28,428,707
Sep 2, 2026	21.35	21.58	20.68	20.94	20.94	-0.81%	35,659,950
Sep 1, 2026	20.87	21.77	20.80	21.11	21.11	1.25%	42,254,427
Aug 31, 2026	19.97	20.90	19.85	20.85	20.85	2.76%	38,006,153
Aug 28, 2026	20.29	20.76	20.21	20.29	20.29	-0.88%	32,636,331