Nsing Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	28.05	28.27	25.90	26.06	26.06	-6.63%	88,906,839
May 20, 2026	28.57	29.15	27.70	27.91	27.91	-1.69%	78,221,680
May 19, 2026	26.97	28.50	26.13	28.39	28.39	2.71%	109,784,100
May 18, 2026	25.56	27.84	25.05	27.64	27.64	11.00%	122,960,405
May 15, 2026	25.34	25.91	24.67	24.90	24.90	-1.39%	60,341,783
May 14, 2026	26.00	26.93	25.25	25.25	25.25	-2.62%	72,134,398
May 13, 2026	24.60	26.35	24.51	25.93	25.93	3.60%	76,308,136
May 12, 2026	25.10	25.90	24.84	25.03	25.03	-0.83%	60,915,034
May 11, 2026	25.34	25.90	25.00	25.24	25.24	-1.37%	73,475,503
May 8, 2026	24.40	25.60	24.16	25.59	25.59	3.44%	83,577,010
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