NINtec Systems

NINtec Systems Ltd Historical Data

NSEBSE

₹335.5

(-1.27%)

Jan 21, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

22/12/2025

To Date

22/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Dec-2025	412.9	412.9	404	405.7	181	9,27,700.9	1,669
23-Dec-2025	400.6	409.45	400.6	405.75	102	3,97,609.1	654
24-Dec-2025	402.25	419.3	402.25	405.1	342	13,80,445.45	881
26-Dec-2025	405.15	406.75	393	403.3	475	20,97,409.3	3,438
29-Dec-2025	400	407	395.55	401.85	326	17,42,030.85	2,784
30-Dec-2025	396	402	391.1	397.5	342	16,09,635.55	2,765
31-Dec-2025	390.8	415.65	390.8	397.45	135	4,55,353.9	699
01-Jan-2026	397.45	401.9	393.1	397.6	132	3,57,030.25	451
02-Jan-2026	397.65	401.35	391.9	398.5	215	17,22,465.45	3,080
05-Jan-2026	398.5	398.95	386.65	390.35	324	18,67,941.1	3,244
06-Jan-2026	387	402.15	387	397.8	338	13,64,433.05	1,744
07-Jan-2026	397.8	400	392.9	394.55	161	8,84,656.6	1,581
08-Jan-2026	388	399	388	396.9	266	13,72,937.1	1,758
09-Jan-2026	396.9	400	387	393.75	358	18,61,342.05	3,057
12-Jan-2026	385	389.75	381	384.8	208	8,24,224.55	1,379
13-Jan-2026	385.25	399.1	382.1	383	142	6,47,326.3	962
14-Jan-2026	383	389.6	383	384.1	61	1,52,952.05	225
16-Jan-2026	384.15	392.3	355.9	364	703	32,13,177.5	4,457
19-Jan-2026	358.45	358.45	334.3	338.2	747	1,90,57,698.7	51,985
20-Jan-2026	338.2	387.25	333	339.8	2,976	3,38,96,385.85	55,416
21-Jan-2026	342	355	330.5	335.5	641	1,72,17,417	47,047

NINtec Systems: Related NEWS

No Record Found

Invest wise with Expert advice