Nsing Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	20.05	20.59	19.88	20.47	20.47	1.54%	41,478,897
Aug 26, 2026	20.19	20.53	19.87	20.16	20.16	-0.30%	40,259,494
Aug 25, 2026	19.42	20.44	19.00	20.22	20.22	2.54%	46,841,262
Aug 24, 2026	19.49	20.88	19.41	19.72	19.72	1.60%	58,787,146
Aug 21, 2026	19.01	19.71	18.96	19.41	19.41	1.15%	23,095,452
Aug 20, 2026	19.68	19.75	18.98	19.19	19.19	-0.93%	29,134,881
Aug 19, 2026	20.16	20.59	19.31	19.37	19.37	-6.79%	41,167,116
Aug 18, 2026	20.50	21.29	20.31	20.78	20.78	1.07%	45,682,094
Aug 17, 2026	19.71	20.68	19.51	20.56	20.56	4.42%	43,279,266
Aug 14, 2026	19.89	19.95	19.25	19.69	19.69	0.66%	30,894,938
Aug 13, 2026	20.39	20.39	19.55	19.56	19.56	-2.59%	48,523,685
Aug 12, 2026	20.12	21.10	19.91	20.08	20.08	0.90%	69,185,000
Aug 11, 2026	19.00	20.40	18.90	19.90	19.90	3.81%	54,193,193
Aug 10, 2026	19.41	19.90	18.87	19.17	19.17	-0.73%	34,244,692
Aug 7, 2026	18.79	19.42	18.37	19.31	19.31	2.60%	52,304,630
Aug 6, 2026	18.20	19.33	18.05	18.82	18.82	1.84%	62,918,840
Aug 5, 2026	17.50	18.66	17.50	18.48	18.48	2.10%	73,228,395
Aug 4, 2026	16.71	18.14	16.42	18.10	18.10	10.23%	59,872,757
Aug 3, 2026	16.19	16.63	16.08	16.42	16.42	1.42%	35,138,412
Jul 31, 2026	16.83	17.38	16.16	16.19	16.19	2.21%	60,195,703
Jul 30, 2026	16.53	16.69	15.70	15.84	15.84	-5.43%	38,787,266
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%	33,754,376
Jul 27, 2026	17.30	17.69	16.74	17.68	17.68	2.37%	30,068,195
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%	52,207,629