Nsing Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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