NINtec Systems Limited (BOM:539843)
India
· Delayed Price · Currency is INR 527.95
+19.05 (3.74%)
At close: Apr 28, 2026
NINtec Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 525.30 | 525.30 | 501.60 | 501.65 | 501.65 | -4.98% | 74 |
| Apr 28, 2026 | 505.00 | 529.00 | 486.00 | 527.95 | 527.95 | 3.74% | 1,082 |
| Apr 27, 2026 | 504.15 | 509.00 | 475.00 | 508.90 | 508.90 | 3.46% | 333 |
| Apr 24, 2026 | 524.30 | 524.30 | 488.60 | 491.90 | 491.90 | -5.41% | 1,043 |
| Apr 23, 2026 | 530.00 | 530.00 | 499.80 | 520.05 | 520.05 | 4.31% | 2,671 |
| Apr 22, 2026 | 506.95 | 530.00 | 495.00 | 498.55 | 498.55 | 0.02% | 2,087 |
| Apr 21, 2026 | 471.40 | 515.50 | 471.40 | 498.45 | 498.45 | 6.15% | 3,246 |
| Apr 20, 2026 | 462.75 | 472.20 | 448.30 | 469.55 | 469.55 | 1.98% | 281 |
| Apr 17, 2026 | 459.00 | 472.10 | 450.00 | 460.45 | 460.45 | 2.23% | 1,489 |
| Apr 16, 2026 | 484.00 | 484.00 | 421.50 | 450.40 | 450.40 | 2.12% | 1,173 |
| Apr 15, 2026 | 438.45 | 448.95 | 406.00 | 441.05 | 441.05 | 7.69% | 3,987 |
| Apr 13, 2026 | 381.30 | 410.00 | 381.30 | 409.55 | 409.55 | -1.43% | 554 |
| Apr 10, 2026 | 423.55 | 424.40 | 413.90 | 415.50 | 415.50 | -0.13% | 2,403 |
| Apr 9, 2026 | 434.00 | 440.75 | 413.00 | 416.05 | 416.05 | -2.08% | 232 |
| Apr 8, 2026 | 423.00 | 434.00 | 411.55 | 424.90 | 424.90 | -1.46% | 2,586 |
| Apr 7, 2026 | 400.00 | 448.55 | 388.70 | 431.20 | 431.20 | 8.25% | 2,420 |
| Apr 6, 2026 | 414.00 | 414.00 | 385.30 | 398.35 | 398.35 | 3.05% | 689 |
| Apr 2, 2026 | 385.00 | 419.00 | 370.00 | 386.55 | 386.55 | -1.90% | 681 |
| Apr 1, 2026 | 403.90 | 444.00 | 387.50 | 394.05 | 394.05 | -0.98% | 5,382 |
| Mar 30, 2026 | 371.95 | 416.00 | 333.30 | 397.95 | 397.95 | 14.65% | 4,037 |
| Mar 27, 2026 | 310.10 | 370.00 | 307.65 | 347.10 | 347.10 | 6.67% | 5,802 |
| Mar 25, 2026 | 343.05 | 358.00 | 318.00 | 325.40 | 325.40 | -4.71% | 3,514 |
| Mar 24, 2026 | 305.00 | 341.55 | 290.00 | 341.50 | 341.50 | 19.97% | 11,569 |
| Mar 23, 2026 | 299.00 | 299.00 | 282.20 | 284.65 | 284.65 | -6.67% | 11,016 |
| Mar 20, 2026 | 289.95 | 315.00 | 288.70 | 305.00 | 305.00 | 6.40% | 60 |
| Mar 19, 2026 | 286.90 | 288.05 | 285.00 | 286.65 | 286.65 | -3.55% | 68 |
| Mar 18, 2026 | 284.00 | 298.40 | 284.00 | 297.20 | 297.20 | 0.51% | 202 |
| Mar 17, 2026 | 301.65 | 306.65 | 290.55 | 295.70 | 295.70 | -1.63% | 122 |
| Mar 16, 2026 | 288.50 | 319.00 | 285.00 | 300.60 | 300.60 | 3.49% | 725 |
| Mar 13, 2026 | 290.95 | 303.05 | 290.00 | 290.45 | 290.45 | -4.16% | 60 |
| Mar 12, 2026 | 297.90 | 304.80 | 297.90 | 303.05 | 303.05 | -0.57% | 143 |
| Mar 11, 2026 | 305.95 | 325.00 | 302.90 | 304.80 | 304.80 | -6.85% | 183 |
| Mar 10, 2026 | 297.25 | 338.00 | 293.30 | 327.20 | 327.20 | 11.67% | 243 |
| Mar 9, 2026 | 296.05 | 296.05 | 288.15 | 293.00 | 293.00 | -3.93% | 121 |
| Mar 6, 2026 | 311.95 | 320.00 | 302.60 | 305.00 | 305.00 | -5.65% | 371 |
| Mar 5, 2026 | 308.00 | 350.00 | 295.25 | 323.25 | 323.25 | 7.77% | 1,491 |
| Mar 4, 2026 | 305.10 | 305.10 | 299.10 | 299.95 | 299.95 | -4.32% | 630 |
| Mar 2, 2026 | 315.95 | 315.95 | 303.95 | 313.50 | 313.50 | -4.54% | 1,232 |
| Feb 27, 2026 | 317.95 | 349.90 | 312.05 | 328.40 | 328.40 | 1.96% | 3,474 |
| Feb 26, 2026 | 323.10 | 352.25 | 316.25 | 322.10 | 322.10 | 0.44% | 4,728 |
| Feb 25, 2026 | 330.00 | 350.00 | 285.00 | 320.70 | 320.70 | -1.52% | 6,442 |
| Feb 24, 2026 | 328.10 | 328.10 | 324.50 | 325.65 | 325.65 | -2.19% | 9 |
| Feb 23, 2026 | 394.00 | 394.00 | 328.75 | 332.95 | 332.95 | 1.28% | 390 |
| Feb 20, 2026 | 320.05 | 328.75 | 320.05 | 328.75 | 328.75 | 0.41% | 38 |
| Feb 19, 2026 | 334.10 | 334.10 | 327.40 | 327.40 | 327.40 | -1.98% | 530 |
| Feb 18, 2026 | 339.00 | 339.00 | 319.00 | 334.00 | 334.00 | 0.88% | 63 |
| Feb 17, 2026 | 321.40 | 331.10 | 320.95 | 331.10 | 331.10 | 3.03% | 487 |
| Feb 16, 2026 | 311.00 | 331.00 | 311.00 | 321.35 | 321.35 | -5.72% | 865 |
| Feb 13, 2026 | 345.00 | 345.00 | 337.75 | 340.85 | 340.85 | 1.75% | 203 |
| Feb 12, 2026 | 340.25 | 341.00 | 335.00 | 335.00 | 335.00 | -4.29% | 2,951 |
| Feb 11, 2026 | 351.50 | 351.50 | 337.30 | 350.00 | 350.00 | 2.50% | 164 |
| Feb 10, 2026 | 340.90 | 352.00 | 334.80 | 341.45 | 341.45 | 2.12% | 163 |
| Feb 9, 2026 | 347.75 | 355.50 | 331.95 | 334.35 | 334.35 | -3.63% | 119 |
| Feb 6, 2026 | 332.00 | 347.75 | 332.00 | 346.95 | 346.95 | 5.04% | 554 |
| Feb 5, 2026 | 339.95 | 339.95 | 330.00 | 330.30 | 330.30 | -6.16% | 624 |
| Feb 4, 2026 | 346.00 | 352.00 | 346.00 | 352.00 | 352.00 | 3.64% | 14 |
| Feb 3, 2026 | 345.00 | 346.80 | 336.20 | 339.65 | 339.65 | 0.56% | 118 |
| Feb 1, 2026 | 338.05 | 347.00 | 333.00 | 337.75 | 337.75 | -0.71% | 113 |
| Jan 30, 2026 | 340.00 | 344.70 | 334.95 | 340.15 | 340.15 | -1.29% | 324 |
| Jan 29, 2026 | 339.60 | 347.00 | 336.00 | 344.60 | 344.60 | 1.47% | 3,856 |
| Jan 28, 2026 | 338.90 | 351.80 | 337.40 | 339.60 | 339.60 | 1.31% | 2,608 |
| Jan 27, 2026 | 336.75 | 346.25 | 331.20 | 335.20 | 335.20 | 0.68% | 233 |
| Jan 23, 2026 | 340.00 | 346.20 | 331.00 | 332.95 | 332.95 | -4.16% | 536 |
| Jan 22, 2026 | 338.60 | 360.35 | 338.60 | 347.40 | 347.40 | 3.62% | 588 |
| Jan 21, 2026 | 350.55 | 350.55 | 331.10 | 335.25 | 335.25 | -1.56% | 99 |
| Jan 20, 2026 | 338.00 | 381.75 | 334.80 | 340.55 | 340.55 | 0.26% | 582 |
| Jan 19, 2026 | 357.95 | 357.95 | 335.00 | 339.65 | 339.65 | -7.00% | 305 |
| Jan 16, 2026 | 382.45 | 382.45 | 362.00 | 365.20 | 365.20 | -4.50% | 713 |
| Jan 14, 2026 | 383.00 | 384.35 | 382.15 | 382.40 | 382.40 | -0.93% | 32 |
| Jan 13, 2026 | 398.90 | 398.90 | 383.00 | 386.00 | 386.00 | -0.90% | 11 |
| Jan 12, 2026 | 389.50 | 389.50 | 384.05 | 389.50 | 389.50 | -3.16% | 70 |
| Jan 9, 2026 | 387.00 | 414.00 | 387.00 | 402.20 | 402.20 | 1.58% | 366 |
| Jan 8, 2026 | 392.55 | 400.20 | 387.70 | 395.95 | 395.95 | 0.46% | 302 |
| Jan 7, 2026 | 397.25 | 397.25 | 392.75 | 394.15 | 394.15 | -1.59% | 88 |
| Jan 6, 2026 | 392.15 | 400.75 | 392.15 | 400.50 | 400.50 | 2.57% | 244 |
| Jan 5, 2026 | 397.95 | 398.50 | 387.65 | 390.45 | 390.45 | -1.88% | 272 |
| Jan 2, 2026 | 398.70 | 409.10 | 392.00 | 397.95 | 397.95 | -0.20% | 89 |
| Jan 1, 2026 | 398.05 | 407.80 | 391.20 | 398.75 | 398.75 | 0.44% | 56 |
| Dec 31, 2025 | 400.00 | 403.00 | 397.00 | 397.00 | 397.00 | 0.11% | 22 |
| Dec 30, 2025 | 428.00 | 428.00 | 394.95 | 396.55 | 396.55 | -0.83% | 621 |
| Dec 29, 2025 | 400.00 | 408.80 | 395.00 | 399.85 | 399.85 | -0.21% | 922 |
| Dec 26, 2025 | 400.80 | 406.00 | 395.00 | 400.70 | 400.70 | -2.26% | 253 |
| Dec 24, 2025 | 405.05 | 410.90 | 404.95 | 409.95 | 409.95 | -0.74% | 523 |
| Dec 23, 2025 | 409.00 | 413.00 | 409.00 | 413.00 | 413.00 | 0.33% | 132 |
| Dec 22, 2025 | 404.60 | 415.85 | 404.55 | 411.65 | 411.65 | 0.97% | 81 |
| Dec 19, 2025 | 408.00 | 411.00 | 399.75 | 407.70 | 407.70 | 0.73% | 157 |
| Dec 18, 2025 | 398.05 | 413.00 | 397.65 | 404.75 | 404.75 | 1.42% | 1,231 |
| Dec 17, 2025 | 407.85 | 407.85 | 394.75 | 399.10 | 399.10 | -2.16% | 48 |
| Dec 16, 2025 | 403.50 | 412.15 | 400.00 | 407.90 | 407.90 | 0.46% | 3,915 |
| Dec 15, 2025 | 405.35 | 410.60 | 403.00 | 406.05 | 406.05 | -0.11% | 3,314 |
| Dec 12, 2025 | 406.35 | 412.10 | 402.35 | 406.50 | 406.50 | 0.35% | 4,647 |
| Dec 11, 2025 | 397.75 | 428.85 | 397.75 | 405.10 | 405.10 | 1.85% | 686 |
| Dec 10, 2025 | 402.05 | 406.45 | 391.00 | 397.75 | 397.75 | -0.76% | 1,861 |
| Dec 9, 2025 | 389.80 | 403.75 | 380.05 | 400.80 | 400.80 | -0.82% | 346 |
| Dec 8, 2025 | 405.00 | 413.50 | 393.70 | 404.10 | 404.10 | 0.24% | 1,259 |
| Dec 5, 2025 | 400.00 | 416.30 | 398.10 | 403.15 | 403.15 | -0.48% | 1,121 |
| Dec 4, 2025 | 396.65 | 412.95 | 395.05 | 405.10 | 405.10 | 2.13% | 2,766 |
| Dec 3, 2025 | 424.95 | 478.80 | 385.20 | 396.65 | 396.65 | -1.06% | 6,091 |
| Dec 2, 2025 | 404.45 | 413.15 | 397.20 | 400.90 | 400.90 | -1.33% | 509 |
| Dec 1, 2025 | 415.35 | 415.35 | 400.55 | 406.30 | 406.30 | -2.18% | 1,752 |