NINtec Systems

NINtec Systems Ltd Historical Data

NSEBSE

₹397.6

(0.04%)

Jan 1, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

01/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Dec-2025	403.9	412.25	401	401.45	119	4,84,353.95	840
03-Dec-2025	400.5	468.95	386	395.25	7,874	15,79,98,443.5	1,46,126
04-Dec-2025	391	413.4	390.55	405.1	944	90,34,835	12,594
05-Dec-2025	413.9	418.7	394.75	402.75	756	35,57,003.1	3,812
08-Dec-2025	396.7	410.95	392	401.3	692	33,64,510.75	5,400
09-Dec-2025	390	400	381.55	397.95	412	15,64,137.1	1,698
10-Dec-2025	400	404.9	390.15	399.45	382	24,15,589.65	3,163
11-Dec-2025	402	419	397.35	407.35	692	2,50,93,422.4	49,762
12-Dec-2025	410.7	413	402.2	409.15	368	26,92,206.5	3,777
15-Dec-2025	403	414.6	403	408.75	280	19,54,143.35	2,348
16-Dec-2025	401	410	400	407.35	649	2,12,15,116.2	49,125
17-Dec-2025	400.05	405.9	395	400.7	194	12,98,371.75	2,549
18-Dec-2025	406.8	414.3	397.4	408.05	349	15,41,514.2	2,187
19-Dec-2025	413.05	413.05	399.1	407.05	246	8,49,918.45	1,072
22-Dec-2025	412.9	412.9	404	405.7	181	9,27,700.9	1,669
23-Dec-2025	400.6	409.45	400.6	405.75	102	3,97,609.1	654
24-Dec-2025	402.25	419.3	402.25	405.1	342	13,80,445.45	881
26-Dec-2025	405.15	406.75	393	403.3	475	20,97,409.3	3,438
29-Dec-2025	400	407	395.55	401.85	326	17,42,030.85	2,784
30-Dec-2025	396	402	391.1	397.5	342	16,09,635.55	2,765
31-Dec-2025	390.8	415.65	390.8	397.45	135	4,55,353.9	699
01-Jan-2026	397.45	401.9	393.1	397.6	132	3,57,030.25	451

NINtec Systems: Related NEWS

No Record Found

Invest wise with Expert advice