NTSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	44.17	44.46	44.14	44.40	44.40	-0.01%	4,914
Feb 26, 2026	44.70	44.70	44.12	44.41	44.41	-0.58%	3,100
Feb 25, 2026	44.35	44.67	44.35	44.67	44.67	1.36%	2,629
Feb 24, 2026	43.77	44.21	43.71	44.07	44.07	1.84%	4,744
Feb 23, 2026	43.55	43.67	43.25	43.28	43.27	-1.13%	4,838
Feb 20, 2026	42.82	43.77	42.82	43.77	43.77	2.10%	8,322
Feb 19, 2026	42.69	42.87	42.69	42.87	42.87	0.08%	3,486
Feb 18, 2026	42.86	43.07	42.77	42.83	42.83	0.04%	4,737
Feb 17, 2026	42.89	42.91	42.51	42.82	42.82	-0.46%	7,015
Feb 13, 2026	42.45	43.09	42.45	43.01	43.01	0.56%	2,667
Feb 12, 2026	43.33	43.33	42.67	42.77	42.77	-0.64%	5,395
Feb 11, 2026	42.66	43.05	42.66	43.05	43.05	1.57%	9,715
Feb 10, 2026	42.35	42.45	42.24	42.38	42.38	0.44%	4,525
Feb 9, 2026	41.69	42.22	41.69	42.20	42.20	0.90%	2,873
Feb 6, 2026	41.47	41.86	41.45	41.82	41.82	2.83%	10,511
Feb 5, 2026	40.64	40.91	40.53	40.67	40.67	-0.32%	6,252
Feb 4, 2026	41.43	41.43	40.59	40.80	40.80	-1.32%	10,333
Feb 3, 2026	41.52	41.56	41.17	41.35	41.35	0.38%	2,713
Feb 2, 2026	41.03	41.30	41.03	41.19	41.19	0.16%	1,714
Jan 30, 2026	41.67	41.67	41.12	41.12	41.12	-2.11%	3,642
Jan 29, 2026	42.35	42.37	41.50	42.01	42.01	-0.50%	7,180
Jan 28, 2026	42.21	42.53	41.93	42.22	42.22	0.77%	8,794
Jan 27, 2026	41.73	41.93	41.67	41.90	41.90	2.02%	4,894
Jan 26, 2026	41.01	41.20	40.96	41.07	41.07	0.03%	6,917
Jan 23, 2026	40.80	41.10	40.64	41.06	41.06	0.65%	12,454
Jan 22, 2026	40.81	40.85	40.79	40.79	40.79	1.00%	12,296
Jan 21, 2026	40.10	40.44	40.10	40.39	40.39	1.92%	4,031
Jan 20, 2026	39.50	39.79	39.47	39.63	39.63	-0.89%	224,864
Jan 16, 2026	40.05	40.05	39.84	39.98	39.98	-0.50%	1,235
Jan 15, 2026	40.11	40.34	40.11	40.18	40.18	0.84%	2,154
Jan 14, 2026	39.81	39.85	39.71	39.85	39.85	0.30%	5,843
Jan 13, 2026	39.78	39.91	39.68	39.73	39.73	-0.67%	5,508
Jan 12, 2026	39.62	40.02	39.62	40.00	40.00	1.33%	4,030
Jan 9, 2026	39.30	39.48	39.27	39.47	39.47	0.62%	4,448
Jan 8, 2026	39.25	39.36	39.23	39.23	39.23	-0.48%	5,396
Jan 7, 2026	39.62	39.62	39.42	39.42	39.42	-0.36%	4,892
Jan 6, 2026	39.60	39.74	39.42	39.56	39.56	0.49%	32,699
Jan 5, 2026	39.19	39.40	39.05	39.37	39.37	1.47%	13,214
Jan 2, 2026	38.75	38.84	38.65	38.80	38.80	2.84%	11,162
Dec 31, 2025	37.94	37.94	37.73	37.73	37.73	-0.68%	17,224
Dec 30, 2025	37.94	38.07	37.88	37.99	37.99	0.77%	4,086
Dec 29, 2025	37.73	37.73	37.66	37.70	37.70	-0.29%	4,726
Dec 26, 2025	37.66	37.81	37.66	37.81	37.81	0.01%	1,782
Dec 24, 2025	37.81	37.92	37.81	37.81	37.41	0.65%	5,211
Dec 23, 2025	37.59	37.72	37.55	37.56	37.17	0.33%	2,492
Dec 22, 2025	37.39	37.44	37.39	37.44	37.05	0.32%	1,293
Dec 19, 2025	37.38	37.42	37.31	37.32	36.93	0.49%	6,716
Dec 18, 2025	37.24	37.27	37.13	37.13	36.75	1.71%	737
Dec 17, 2025	37.00	37.04	36.43	36.51	36.13	-0.87%	21,135
Dec 16, 2025	36.91	36.91	36.64	36.83	36.45	-0.52%	10,096
Dec 15, 2025	37.17	37.17	37.02	37.02	36.64	-0.08%	976
Dec 12, 2025	37.19	37.19	37.02	37.05	36.67	-1.17%	1,302
Dec 11, 2025	37.48	37.58	37.47	37.49	37.10	-0.49%	6,472
Dec 10, 2025	37.44	37.68	37.44	37.68	37.29	1.15%	1,074
Dec 9, 2025	37.14	37.26	37.10	37.25	36.86	-0.26%	8,413
Dec 8, 2025	37.40	37.40	37.21	37.34	36.96	-0.20%	3,379
Dec 5, 2025	37.40	37.42	37.40	37.42	37.03	0.67%	761
Dec 4, 2025	37.30	37.30	37.00	37.17	36.78	-0.32%	5,154
Dec 3, 2025	37.18	37.29	37.09	37.29	36.90	0.17%	3,784
Dec 2, 2025	37.17	37.23	37.17	37.23	36.84	0.12%	1,030
Dec 1, 2025	37.12	37.30	37.12	37.19	36.80	-0.36%	2,851
Nov 28, 2025	37.32	37.32	37.32	37.32	36.93	0.04%	138
Nov 26, 2025	37.21	37.37	37.20	37.31	36.92	0.40%	5,283
Nov 25, 2025	37.10	37.16	37.10	37.16	36.77	0.29%	808
Nov 24, 2025	36.77	37.05	36.77	37.05	36.67	1.20%	1,578
Nov 21, 2025	36.47	36.61	36.25	36.61	36.23	-0.22%	3,230
Nov 20, 2025	37.55	37.55	36.69	36.69	36.31	-1.12%	2,112
Nov 19, 2025	37.17	37.17	36.97	37.11	36.72	-0.52%	2,240
Nov 18, 2025	37.15	37.31	37.15	37.30	36.91	-0.35%	1,071
Nov 17, 2025	37.71	37.73	37.43	37.43	37.04	-1.16%	1,023
Nov 14, 2025	37.71	38.03	37.71	37.87	37.48	0.09%	3,985
Nov 13, 2025	38.26	38.26	37.80	37.84	37.44	-1.13%	2,731
Nov 12, 2025	38.23	38.38	38.23	38.27	37.87	-0.12%	3,035
Nov 11, 2025	38.30	38.36	38.28	38.31	37.92	0.22%	1,260
Nov 10, 2025	38.07	38.23	38.04	38.23	37.83	1.89%	2,092
Nov 7, 2025	37.35	37.52	37.30	37.52	37.13	-0.59%	604
Nov 6, 2025	38.00	38.03	37.70	37.74	37.35	-0.62%	4,833
Nov 5, 2025	37.60	38.05	37.57	37.97	37.58	0.78%	1,687
Nov 4, 2025	37.77	37.89	37.63	37.68	37.29	-1.72%	2,964
Nov 3, 2025	38.37	38.37	38.26	38.34	37.94	0.60%	2,791
Oct 31, 2025	38.13	38.18	37.99	38.11	37.71	-0.06%	6,114
Oct 30, 2025	38.21	38.21	38.08	38.13	37.74	-1.20%	1,661
Oct 29, 2025	38.84	38.88	38.60	38.60	38.20	0.19%	1,640
Oct 28, 2025	38.29	38.53	38.24	38.52	38.12	0.09%	2,841
Oct 27, 2025	38.32	38.49	38.32	38.49	38.09	1.13%	3,253
Oct 24, 2025	38.11	38.11	38.01	38.06	37.66	0.71%	3,782
Oct 23, 2025	37.75	37.85	37.74	37.79	37.40	0.73%	1,916
Oct 22, 2025	37.66	37.66	37.38	37.52	37.12	-0.23%	812
Oct 21, 2025	37.65	37.68	37.59	37.60	37.21	-0.78%	2,934
Oct 20, 2025	37.73	37.91	37.73	37.90	37.50	1.33%	1,844
Oct 17, 2025	37.08	37.40	37.08	37.40	37.01	0.20%	7,408
Oct 16, 2025	37.43	37.43	37.33	37.33	36.94	1.00%	639
Oct 15, 2025	36.99	37.09	36.84	36.96	36.57	1.60%	3,042
Oct 14, 2025	36.49	36.59	36.38	36.38	36.00	-0.75%	5,979
Oct 13, 2025	36.47	36.72	36.43	36.65	36.27	3.11%	9,817
Oct 10, 2025	36.82	36.82	35.55	35.55	35.18	-3.07%	1,400
Oct 9, 2025	36.77	36.79	36.67	36.67	36.29	-1.07%	1,056
Oct 8, 2025	37.01	37.07	37.00	37.07	36.69	0.82%	606
Oct 7, 2025	36.97	36.97	36.77	36.77	36.39	-0.61%	1,864
Oct 6, 2025	36.88	37.06	36.88	37.00	36.61	0.38%	4,086