NINtec Systems

NINtec Systems Ltd Historical Data

NSEBSE

₹436.35

(-0.80%)

Oct 31, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/10/2025

To Date

01/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Oct-2025	439	440.9	439	440.35	94	3,87,596.15	838
06-Oct-2025	453	453	433.1	437.5	190	13,18,276.8	1,704
07-Oct-2025	436	443.1	436	438.45	83	7,34,042.75	1,370
08-Oct-2025	439.55	444	429.5	439.35	219	10,82,207.4	1,385
09-Oct-2025	442.25	442.25	433.6	436.15	170	8,64,403.35	1,482
10-Oct-2025	435.1	444	435.1	443.05	73	2,63,539.05	513
13-Oct-2025	436.4	442.95	431.1	440.65	161	11,47,336.8	2,224
14-Oct-2025	440	444	433	442.15	159	13,27,248.45	2,460
15-Oct-2025	444.5	480	436.1	443.4	1,019	92,35,437.9	8,311
16-Oct-2025	440.15	451.95	435.2	440.05	251	18,48,292.2	1,938
17-Oct-2025	441.35	443	440	440.1	85	5,99,516.7	1,179
20-Oct-2025	449.65	449.65	432.75	436.7	203	9,91,604.8	1,641
21-Oct-2025	433.45	448.95	433.45	440.35	43	1,14,053.6	221
23-Oct-2025	440.35	457.05	435.2	440.6	254	14,67,658.75	1,646
24-Oct-2025	449.35	449.35	436	439.4	213	6,37,652.45	892
27-Oct-2025	441	448.8	435.15	444.2	226	13,34,639.15	2,331
28-Oct-2025	445	445.2	438	440	136	6,67,066.3	1,282
29-Oct-2025	440	444	430.6	443.15	291	31,70,739.3	6,613
30-Oct-2025	444.95	444.95	435.05	439.85	412	32,19,222.65	6,388
31-Oct-2025	436.35	444	436	436.35	139	7,58,496.1	1,112

NINtec Systems: Related NEWS

No Record Found

Invest wise with Expert advice