Nsing Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	19.01	19.71	18.96	19.41	19.41	1.15%	23,095,450
Aug 20, 2026	19.68	19.75	18.98	19.19	19.19	-0.93%	29,134,880
Aug 19, 2026	20.16	20.59	19.31	19.37	19.37	-6.79%	41,167,110
Aug 18, 2026	20.50	21.29	20.31	20.78	20.78	1.07%	45,689,694
Aug 17, 2026	19.71	20.68	19.51	20.56	20.56	4.42%	43,295,266
Aug 14, 2026	19.89	19.95	19.25	19.69	19.69	0.66%	30,907,738
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%	69,221,600
Aug 11, 2026	19.00	20.40	18.90	19.90	19.90	3.81%	54,210,893
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%	62,944,840
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%	59,872,750
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%	60,215,703
Jul 30, 2026	16.53	16.69	15.70	15.84	15.84	-5.43%	38,815,066
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%	33,771,276
Jul 27, 2026	17.30	17.69	16.74	17.68	17.68	2.37%	30,068,190
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%	52,207,620
Jul 21, 2026	17.79	18.71	16.00	18.66	18.66	6.26%	67,536,160
Jul 20, 2026	19.65	19.78	16.92	17.56	17.56	-8.73%	70,143,718
Jul 17, 2026	20.90	21.93	19.20	19.24	19.24	-8.86%	81,034,710
Jul 16, 2026	22.11	22.64	20.95	21.11	21.11	-5.84%	49,832,550
Jul 15, 2026	23.99	24.50	22.25	22.42	22.42	-4.60%	45,612,544
Jul 14, 2026	23.70	23.92	22.01	23.50	23.50	-0.59%	49,085,252
Jul 13, 2026	25.15	25.64	23.45	23.64	23.64	-7.62%	55,814,680
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