NINtec Systems

NINtec Systems Ltd Historical Data

NSEBSE

₹290.2

(-0.29%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/02/2026

To Date

22/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	330.8	342	321.95	338.15	348	13,29,396.35	2,042
19-Feb-2026	350	350	328.05	328.2	291	24,84,538.8	5,612
20-Feb-2026	328.25	334.55	321.75	329.7	254	6,64,281.95	1,268
23-Feb-2026	348	348	330	334.6	272	5,13,985.4	818
24-Feb-2026	334.6	334.6	323.2	325.9	316	6,18,133.1	717
25-Feb-2026	340	340	282.35	314.7	2,255	67,70,637.35	10,704
26-Feb-2026	329	353	316.4	322.9	5,262	3,85,96,373.5	13,141
27-Feb-2026	325.4	332.4	312.15	325.85	1,302	34,35,265.1	3,061
02-Mar-2026	315	319.75	310.55	312.85	299	11,77,957.65	2,265
04-Mar-2026	309.75	310.45	297.3	299.6	531	13,76,043.95	2,499
05-Mar-2026	307.45	328	295.05	312.85	514	22,27,017.85	4,602
06-Mar-2026	310	315	303	305	461	16,63,726.75	2,794
09-Mar-2026	297.35	297.4	285	293.5	344	9,15,009.8	1,826
10-Mar-2026	299.45	299.45	292.55	295.7	282	4,57,714.35	810
11-Mar-2026	304.2	308.55	300.55	303.75	228	4,28,125.25	731
12-Mar-2026	302	306.95	293	301.5	120	7,18,477.6	2,017
13-Mar-2026	296.6	300	290	291.8	141	5,82,859.55	1,600
16-Mar-2026	285	314	281.05	296.55	342	16,60,882	4,262
17-Mar-2026	308.95	310	290	292.55	310	20,28,621.25	2,654
18-Mar-2026	294.2	301.65	292.15	293.1	101	5,86,649.95	1,763
19-Mar-2026	291.7	292	284.65	291.05	185	4,43,148.95	988

NINtec Systems: Related NEWS

No Record Found

Invest wise with Expert advice