NINtec Systems

NINtec Systems Ltd Historical Data

NSEBSE

₹409.15

(0.44%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/11/2025

To Date

12/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Nov-2025	439	439	422	422.8	93	3,71,760.45	736
13-Nov-2025	436.2	436.2	422	423.1	210	14,77,825.35	2,360
14-Nov-2025	435.9	435.9	414.6	426.15	246	15,99,682.85	1,614
17-Nov-2025	420.35	430	401	409.4	632	27,87,582.3	4,607
18-Nov-2025	414.7	417	403.05	409.55	274	9,09,344	1,312
19-Nov-2025	417.85	417.85	402.4	406.25	225	8,84,033.05	1,293
20-Nov-2025	416	416	401	401.5	337	16,45,231.95	2,603
21-Nov-2025	392.55	458	389.7	432.85	557	63,69,868.65	11,445
24-Nov-2025	449.95	449.95	408	411.45	747	47,55,190.1	4,728
25-Nov-2025	411.45	417.7	403.2	411.5	219	12,69,945.1	1,990
26-Nov-2025	419.75	420	402.1	412	344	21,75,409.75	3,352
27-Nov-2025	407.1	412	405.05	407.3	83	6,16,298.25	1,115
28-Nov-2025	407.3	412.5	401.7	405.9	206	12,43,749.5	1,309
01-Dec-2025	412	417.65	399	412.25	377	17,89,534.45	2,472
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

NINtec Systems: Related NEWS

No Record Found

Invest wise with Expert advice