NINtec Systems

NINtec Systems Ltd Historical Data

NSEBSE

₹511.5

(13.38%)

Jun 11, 2025|11:59:56 AM

Invest wise with Expert advice

From Date

11/05/2025

To Date

11/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	443.9	469	441.75	459.2	432	14,83,320.7	2,259
13-May-2025	455.85	459.95	450.05	457.65	222	9,30,675.9	1,521
14-May-2025	464.95	465.4	452.05	461.05	250	5,65,035.35	773
15-May-2025	460.65	464.9	447.6	456.95	546	15,90,964.3	2,049
16-May-2025	455.95	455.95	435.1	444.95	895	25,35,754.75	3,586
19-May-2025	443.95	443.95	432.3	434.75	1,104	47,20,693.5	7,062
20-May-2025	434.75	444.65	432.6	437.5	505	15,95,781.75	1,768
21-May-2025	438.85	450.75	431	433.15	358	13,87,366.9	2,455
22-May-2025	431.7	435.4	426.55	430.4	1,971	17,69,801.6	3,329
23-May-2025	430.4	441.9	430	430.8	1,246	10,05,219.25	1,521
26-May-2025	427	444	426.7	442.95	1,425	31,47,977.65	5,900
27-May-2025	450	464	437.45	460.9	1,455	43,94,436.05	6,991
28-May-2025	467.8	471.4	450.75	463.45	2,747	47,12,963.15	7,325
29-May-2025	478	490	445	476.45	1,428	85,98,167.45	10,791
30-May-2025	486.5	486.5	461.35	470.7	521	37,30,792.5	3,609
02-Jun-2025	470.7	484.15	453	458.1	445	31,01,881.65	4,643
03-Jun-2025	455.8	469.7	439.8	447.2	985	33,07,746.7	4,805
04-Jun-2025	449.45	451.9	435.55	441	380	13,42,865.25	1,761
05-Jun-2025	452	453.75	435.1	438.35	741	25,05,825.9	3,674
06-Jun-2025	439	451	433.4	447.1	817	2,31,92,441.85	49,531
09-Jun-2025	453	453	446.45	449.55	294	12,81,181.05	2,086
10-Jun-2025	449.9	453.1	444.65	451.15	476	2,26,74,606.45	49,165

NINtec Systems: Related NEWS

No Record Found

Invest wise with Expert advice