NINtec Systems

NINtec Systems Ltd Historical Data

NSEBSE

₹432.85

(7.81%)

Nov 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/10/2025

To Date

22/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
03-Nov-2025	436.35	436.35	431	431.65	186	6,15,761.85	949
04-Nov-2025	431.1	438.9	431	431.25	189	5,97,771.4	793
06-Nov-2025	431	434.45	426	427.85	147	6,27,338.95	1,165
07-Nov-2025	425.65	430.2	417	420.35	242	7,96,982.75	1,183
10-Nov-2025	420.35	429.8	417.35	420.1	126	4,21,003.25	605
11-Nov-2025	419.9	429.2	419.9	424.8	137	9,93,033.05	2,044
12-Nov-2025	439	439	422	422.8	93	3,71,760.45	736
13-Nov-2025	436.2	436.2	422	423.1	210	14,77,825.35	2,360
14-Nov-2025	435.9	435.9	414.6	426.15	246	15,99,682.85	1,614
17-Nov-2025	420.35	430	401	409.4	632	27,87,582.3	4,607
18-Nov-2025	414.7	417	403.05	409.55	274	9,09,344	1,312
19-Nov-2025	417.85	417.85	402.4	406.25	225	8,84,033.05	1,293
20-Nov-2025	416	416	401	401.5	337	16,45,231.95	2,603
21-Nov-2025	392.55	458	389.7	432.85	557	63,69,868.65	11,445

NINtec Systems: Related NEWS

No Record Found

Invest wise with Expert advice