NINtec Systems

NINtec Systems Ltd Historical Data

NSEBSE

₹437.5

(0.63%)

May 20, 2025|03:41:25 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	456	469	456	460.15	594	15,39,732.85	2,077
22-Apr-2025	455.2	463.1	455	456.65	285	12,17,996.3	1,894
23-Apr-2025	457.95	482.45	457.95	470.8	819	28,44,505	3,339
24-Apr-2025	463.7	473.95	460.05	463.25	403	9,33,472.65	1,181
25-Apr-2025	460	466.45	445.25	459.4	707	18,91,144.2	2,361
28-Apr-2025	459.4	461.65	446	448.7	484	9,76,878.55	1,298
29-Apr-2025	450.05	454.4	447	447.4	181	3,69,997.25	611
30-Apr-2025	464	464	436	440.65	708	25,31,876.2	3,008
02-May-2025	430	450	430	445.25	702	22,55,157	2,488
05-May-2025	451.9	451.9	440.8	448.85	261	8,49,619.1	1,169
06-May-2025	441	452.35	438.1	441.6	355	8,64,248.1	1,444
07-May-2025	428.05	444	428	438.6	315	9,34,575.15	1,545
08-May-2025	435	446.45	430	432.55	276	7,03,512.35	1,070
09-May-2025	430	444	422.05	437.35	385	9,81,253.75	1,195
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

NINtec Systems: Related NEWS

No Record Found

Invest wise with Expert advice