NINtec Systems

NINtec Systems Ltd Historical Data

NSEBSE

₹471.1

(0.20%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	486.5	486.5	461.35	470.7	521	37,30,792.5	3,609
02-Jun-2025	470.7	484.15	453	458.1	445	31,01,881.65	4,643
03-Jun-2025	455.8	469.7	439.8	447.2	985	33,07,746.7	4,805
04-Jun-2025	449.45	451.9	435.55	441	380	13,42,865.25	1,761
05-Jun-2025	452	453.75	435.1	438.35	741	25,05,825.9	3,674
06-Jun-2025	439	451	433.4	447.1	817	2,31,92,441.85	49,531
09-Jun-2025	453	453	446.45	449.55	294	12,81,181.05	2,086
10-Jun-2025	449.9	453.1	444.65	451.15	476	2,26,74,606.45	49,165
11-Jun-2025	452.9	526.9	452.9	501.55	7,002	7,18,69,190.3	51,828
12-Jun-2025	496.4	496.4	470	473.7	3,392	1,01,14,673.6	5,788
13-Jun-2025	472.95	478.9	451.8	463.65	2,331	62,09,518.45	5,050
16-Jun-2025	456	484.2	452.05	470.85	2,527	83,72,798.55	4,521
17-Jun-2025	473.2	489.8	464	465.6	1,479	36,26,138.95	2,917
18-Jun-2025	470.25	470.25	458	460.5	443	24,92,628.15	3,792
19-Jun-2025	455.9	463.15	440.45	443.5	945	35,51,263.95	5,015
20-Jun-2025	443.85	453.6	441.55	450.65	524	15,94,097.85	1,518
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

NINtec Systems: Related NEWS

No Record Found

Invest wise with Expert advice