NINtec Systems

NINtec Systems Ltd Historical Data

NSEBSE

₹443.05

(1.58%)

Oct 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/09/2025

To Date

11/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Sep-2025	449.05	456	444.15	447.65	519	13,83,286.7	1,997
11-Sep-2025	456.2	456.9	442	445.25	484	10,75,063.4	827
12-Sep-2025	465.3	465.3	434	448.85	280	9,98,159.6	1,047
15-Sep-2025	458.05	458.05	442.2	444.85	267	7,13,025.8	1,212
16-Sep-2025	441.55	452.75	438.3	447.6	487	10,46,541.25	1,222
17-Sep-2025	459	459	444.9	446.8	222	3,40,070.5	438
18-Sep-2025	448.5	450	441.5	449.05	297	10,33,055.6	1,691
19-Sep-2025	456	456	441.7	447.3	288	7,23,578.3	1,038
22-Sep-2025	445	445	437.2	438.05	319	11,68,121.5	2,230
23-Sep-2025	437.45	447.9	430	442.3	387	16,68,108.5	2,801
24-Sep-2025	441	445.55	436.55	440.4	122	3,94,649.45	508
25-Sep-2025	440	442.4	435	439.35	250	4,06,221.65	487
26-Sep-2025	444	444.65	431	437.6	320	11,61,296.05	1,797
29-Sep-2025	436	444.95	432.55	440.4	532	14,80,184.8	2,307
30-Sep-2025	437.5	441.85	431.35	439.7	278	7,69,228.65	1,171
01-Oct-2025	451.7	451.7	435.1	439.35	318	12,27,672.8	1,625
03-Oct-2025	439	440.9	439	440.35	94	3,87,596.15	838
06-Oct-2025	453	453	433.1	437.5	190	13,18,276.8	1,704
07-Oct-2025	436	443.1	436	438.45	83	7,34,042.75	1,370
08-Oct-2025	439.55	444	429.5	439.35	219	10,82,207.4	1,385
09-Oct-2025	442.25	442.25	433.6	436.15	170	8,64,403.35	1,482

NINtec Systems: Related NEWS

No Record Found

Invest wise with Expert advice