NINtec Systems

NINtec Systems Ltd Historical Data

NSEBSE

₹418

(-1.39%)

Aug 11, 2025|11:39:44 AM

Invest wise with Expert advice

From Date

11/07/2025

To Date

11/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	455.7	459.05	445.3	447.2	281	7,92,459.55	1,186
15-Jul-2025	456.35	460	441	450.1	501	21,54,124.2	3,550
16-Jul-2025	447.2	458	447	447.95	232	6,76,971.25	835
17-Jul-2025	457	468	451.3	460.3	625	35,79,012.6	5,833
18-Jul-2025	468	468	451.65	456.55	256	6,91,144.45	917
21-Jul-2025	459.4	459.4	453	453.85	145	4,15,661.4	660
22-Jul-2025	465	465	450.1	455.4	249	6,94,737.75	878
23-Jul-2025	463.95	463.95	450	451.85	186	7,59,567.6	1,310
24-Jul-2025	454.8	454.8	419.1	425.55	1,999	1,58,43,194.2	20,528
25-Jul-2025	435	435	422	428.95	523	21,19,842.05	2,941
28-Jul-2025	429	437.55	429	429.25	227	8,71,868.25	1,602
29-Jul-2025	434.25	434.25	425	430.2	189	7,18,787.75	1,213
30-Jul-2025	440.15	440.15	427.15	429.7	313	10,58,873.2	1,319
31-Jul-2025	425	439	423.85	430.7	470	41,65,477.75	3,813
01-Aug-2025	435.5	435.5	423	426.2	339	17,33,905.6	2,150
04-Aug-2025	429.8	436.4	425.05	431.1	158	5,46,766	741
05-Aug-2025	433.8	433.8	425.05	427.3	197	4,17,815.6	648
06-Aug-2025	427.3	432.05	421.2	424.95	192	4,18,818.4	515
07-Aug-2025	431.4	438.95	420.2	424.5	449	22,15,119.1	2,707
08-Aug-2025	431.2	434	414	423.9	563	27,67,132.9	3,883

NINtec Systems: Related NEWS

No Record Found

Invest wise with Expert advice