NINtec Systems

NINtec Systems Ltd Historical Data

NSEBSE

₹453.85

(-0.59%)

Jul 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/06/2025

To Date

22/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jun-2025	440.35	455	440.35	450	531	12,67,191.5	1,108
24-Jun-2025	460	466.9	451.05	462.9	756	26,61,966.95	2,207
25-Jun-2025	470	472.3	462.5	469.7	685	40,41,559	3,876
26-Jun-2025	485.05	485.05	465.05	470.15	351	9,86,727.85	1,106
27-Jun-2025	470.15	480.15	467.55	471.1	658	18,39,048.3	1,814
30-Jun-2025	471.1	484.95	460.95	481.1	872	26,48,932	3,546
01-Jul-2025	478	479.85	445	454.05	2,125	1,16,37,575.15	10,740
02-Jul-2025	464	468.35	455	464.65	479	16,91,496.5	2,296
03-Jul-2025	461.8	464.05	455.6	456.7	453	16,98,677.2	1,755
04-Jul-2025	456.7	465	445	450.45	744	25,11,217.95	3,821
07-Jul-2025	453.8	461.35	450	455.05	397	9,18,601.5	1,176
08-Jul-2025	458.35	460.95	453.55	455.25	346	8,87,678.9	1,422
09-Jul-2025	456.95	457.9	447.55	451.3	379	9,28,711	1,308
10-Jul-2025	467.75	467.75	450	456.5	325	8,46,473.95	951
11-Jul-2025	444	452.2	444	448.2	404	17,22,472.8	2,289
14-Jul-2025	455.7	459.05	445.3	447.2	281	7,92,459.55	1,186
15-Jul-2025	456.35	460	441	450.1	501	21,54,124.2	3,550
16-Jul-2025	447.2	458	447	447.95	232	6,76,971.25	835
17-Jul-2025	457	468	451.3	460.3	625	35,79,012.6	5,833
18-Jul-2025	468	468	451.65	456.55	256	6,91,144.45	917
21-Jul-2025	459.4	459.4	453	453.85	145	4,15,661.4	660

NINtec Systems: Related NEWS

No Record Found

Invest wise with Expert advice