NINtec Systems

NINtec Systems Ltd Historical Data

NSEBSE

₹447.3

(-0.39%)

Sep 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/08/2025

To Date

21/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Aug-2025	430.3	443	426.1	437.7	355	23,86,979.5	4,145
25-Aug-2025	446	449.95	431.05	437.65	615	21,27,565.15	1,644
26-Aug-2025	438.75	444.95	429.95	436.8	858	41,29,754.55	6,533
28-Aug-2025	435	442.9	425.1	440.7	505	38,07,825.4	5,533
29-Aug-2025	431.55	453.9	431.55	448.9	933	30,66,486.55	5,188
01-Sep-2025	457.8	457.8	441.4	446.8	318	9,97,783.5	1,391
02-Sep-2025	449	500	445.25	475.3	2,207	1,43,58,745.25	17,230
03-Sep-2025	483.35	487	461.2	464	484	17,36,543.15	1,774
04-Sep-2025	464	467.95	449.3	450.7	294	7,66,697.85	1,263
05-Sep-2025	470.85	470.85	442.2	451.1	224	6,21,087.4	648
08-Sep-2025	462.05	467.45	443	445.05	286	5,50,307.25	641
09-Sep-2025	459	465.95	447.05	449.05	206	4,95,634.95	461
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

NINtec Systems: Related NEWS

No Record Found

Invest wise with Expert advice