NINtec Systems Ltd NINSYS
NSE · India · Technology Services
INR 804.65+38.30 (+5.00%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 766.35 | +3.96% | INR 737.05 | INR 774.00 | INR 723.00 | 15.35K |
| 2026-09-29 | INR 737.15 | +4.39% | INR 715.80 | INR 741.45 | INR 696.60 | 5.98K |
| 2026-09-28 | INR 706.15 | -0.37% | INR 720.00 | INR 720.00 | INR 700.00 | 2.13K |
| 2026-09-25 | INR 708.75 | -0.60% | INR 713.05 | INR 713.05 | INR 693.00 | 2.00K |
| 2026-09-24 | INR 713.05 | +0.39% | INR 710.00 | INR 714.80 | INR 703.95 | 1.69K |
| 2026-09-23 | INR 710.30 | -0.11% | INR 711.05 | INR 714.55 | INR 705.25 | 1.76K |
| 2026-09-22 | INR 711.05 | -0.40% | INR 725.00 | INR 725.00 | INR 705.25 | 6.57K |
| 2026-09-21 | INR 713.90 | +0.90% | INR 707.50 | INR 726.70 | INR 707.10 | 2.17K |
| 2026-09-18 | INR 707.50 | -0.06% | INR 714.50 | INR 714.50 | INR 702.10 | 807 |
| 2026-09-17 | INR 707.90 | -0.20% | INR 705.85 | INR 709.30 | INR 699.90 | 1.27K |
| 2026-09-16 | INR 709.35 | -0.20% | INR 714.75 | INR 714.90 | INR 687.05 | 4.21K |
| 2026-09-15 | INR 710.75 | +0.01% | INR 725.00 | INR 725.00 | INR 700.05 | 3.82K |
| 2026-09-11 | INR 710.70 | +0.32% | INR 714.70 | INR 716.70 | INR 705.00 | 3.31K |
| 2026-09-10 | INR 708.45 | -0.32% | INR 710.00 | INR 714.25 | INR 701.15 | 3.17K |
| 2026-09-09 | INR 710.75 | +0.23% | INR 709.00 | INR 717.90 | INR 704.10 | 3.18K |
| 2026-09-08 | INR 709.10 | +0.46% | INR 715.00 | INR 715.00 | INR 703.20 | 3.69K |
| 2026-09-07 | INR 705.85 | -0.97% | INR 711.95 | INR 716.75 | INR 701.30 | 3.67K |
| 2026-09-04 | INR 712.75 | +0.49% | INR 716.90 | INR 716.95 | INR 702.60 | 2.82K |
| 2026-09-03 | INR 709.25 | -0.24% | INR 725.00 | INR 737.00 | INR 704.00 | 5.44K |
| 2026-09-02 | INR 710.95 | +0.08% | INR 710.00 | INR 745.85 | INR 707.00 | 8.52K |
| 2026-09-01 | INR 710.35 | -0.51% | INR 724.50 | INR 724.50 | INR 705.00 | 2.44K |
| 2026-08-31 | INR 714.00 | -1.22% | INR 730.00 | INR 730.00 | INR 703.00 | 3.01K |
| 2026-08-28 | INR 722.80 | +1.24% | INR 712.85 | INR 737.00 | INR 702.65 | 2.52K |
| 2026-08-27 | INR 713.95 | +0.08% | INR 713.00 | INR 724.95 | INR 712.25 | 1.08K |
| 2026-08-26 | INR 713.40 | -0.49% | INR 715.95 | INR 719.85 | INR 706.10 | 2.13K |
| 2026-08-25 | INR 716.90 | -0.04% | INR 745.00 | INR 746.00 | INR 710.00 | 2.10K |
| 2026-08-24 | INR 717.20 | +0.28% | INR 747.00 | INR 747.00 | INR 707.55 | 2.00K |
| 2026-08-21 | INR 715.20 | -1.92% | INR 716.00 | INR 726.00 | INR 705.00 | 7.16K |
| 2026-08-20 | INR 729.20 | +1.22% | INR 703.55 | INR 737.00 | INR 703.55 | 4.82K |
| 2026-08-19 | INR 720.40 | -1.18% | INR 715.80 | INR 744.95 | INR 711.70 | 2.27K |
| 2026-08-18 | INR 729.00 | -0.87% | INR 735.00 | INR 749.30 | INR 712.60 | 3.64K |
| 2026-08-17 | INR 735.40 | -0.48% | INR 738.95 | INR 758.00 | INR 723.60 | 4.02K |
| 2026-08-14 | INR 738.95 | +3.13% | INR 703.10 | INR 751.00 | INR 683.15 | 19.08K |
| 2026-08-13 | INR 716.50 | -0.53% | INR 719.30 | INR 740.30 | INR 695.00 | 5.04K |
| 2026-08-12 | INR 720.30 | -1.42% | INR 730.65 | INR 745.30 | INR 704.00 | 3.48K |
| 2026-08-11 | INR 730.65 | -1.36% | INR 704.00 | INR 762.30 | INR 704.00 | 1.95K |
| 2026-08-10 | INR 740.70 | +0.22% | INR 739.00 | INR 744.95 | INR 716.00 | 1.18K |
| 2026-08-07 | INR 739.10 | +0.57% | INR 730.00 | INR 746.90 | INR 730.00 | 1.87K |
| 2026-08-06 | INR 734.90 | +1.89% | INR 717.65 | INR 735.30 | INR 698.15 | 1.74K |
| 2026-08-05 | INR 721.25 | -1.76% | INR 724.50 | INR 730.00 | INR 702.00 | 5.55K |
| 2026-08-04 | INR 734.20 | -2.30% | INR 746.00 | INR 749.00 | INR 713.95 | 8.94K |
| 2026-08-03 | INR 751.50 | -3.91% | INR 779.00 | INR 797.00 | INR 743.00 | 29.47K |
| 2026-07-31 | INR 782.10 | -5.00% | INR 822.50 | INR 822.50 | INR 782.10 | 4.21K |
| 2026-07-30 | INR 823.25 | +0.22% | INR 817.35 | INR 833.00 | INR 809.00 | 1.07K |
| 2026-07-29 | INR 821.45 | -2.98% | INR 846.00 | INR 859.95 | INR 804.40 | 6.69K |
| 2026-07-28 | INR 846.70 | +0.18% | INR 840.00 | INR 860.00 | INR 821.60 | 3.00K |
| 2026-07-27 | INR 845.20 | -2.47% | INR 845.30 | INR 870.35 | INR 836.60 | 1.50K |
| 2026-07-24 | INR 866.60 | -0.30% | INR 869.00 | INR 900.00 | INR 840.00 | 8.93K |
| 2026-07-23 | INR 869.20 | -0.16% | INR 870.00 | INR 880.00 | INR 827.10 | 7.61K |
| 2026-07-22 | INR 870.60 | -2.73% | INR 895.00 | INR 899.00 | INR 851.00 | 8.44K |
| 2026-07-21 | INR 895.00 | -0.36% | INR 914.80 | INR 915.00 | INR 875.10 | 3.41K |
| 2026-07-20 | INR 898.20 | +0.51% | INR 905.00 | INR 915.00 | INR 871.60 | 8.51K |
| 2026-07-17 | INR 893.60 | +0.01% | INR 905.00 | INR 905.00 | INR 880.00 | 3.16K |
| 2026-07-16 | INR 893.55 | +2.06% | INR 885.00 | INR 897.00 | INR 875.10 | 3.53K |
| 2026-07-15 | INR 875.50 | +0.80% | INR 884.20 | INR 888.85 | INR 853.55 | 3.85K |
| 2026-07-14 | INR 868.55 | -0.14% | INR 860.00 | INR 875.00 | INR 844.00 | 2.34K |
| 2026-07-13 | INR 869.75 | -1.49% | INR 878.50 | INR 880.00 | INR 846.00 | 4.29K |
| 2026-07-10 | INR 882.90 | -3.42% | INR 904.00 | INR 908.00 | INR 872.00 | 3.02K |
| 2026-07-09 | INR 914.15 | +1.36% | INR 925.00 | INR 925.00 | INR 904.00 | 3.14K |
| 2026-07-08 | INR 901.90 | +0.12% | INR 935.00 | INR 935.00 | INR 861.20 | 4.30K |
| 2026-07-07 | INR 900.80 | +1.43% | INR 898.70 | INR 919.90 | INR 860.00 | 4.77K |
| 2026-07-06 | INR 888.10 | +1.31% | INR 883.00 | INR 896.70 | INR 852.60 | 2.92K |
| 2026-07-03 | INR 876.60 | +1.25% | INR 865.80 | INR 891.70 | INR 864.00 | 8.53K |
| 2026-07-02 | INR 865.80 | +3.11% | INR 860.00 | INR 872.50 | INR 815.00 | 7.46K |
| 2026-07-01 | INR 839.65 | +1.79% | INR 833.05 | INR 848.40 | INR 806.55 | 6.35K |
| 2026-06-30 | INR 824.85 | +2.08% | INR 811.00 | INR 840.30 | INR 805.00 | 7.68K |
| 2026-06-29 | INR 808.05 | +4.53% | INR 803.30 | INR 810.00 | INR 770.00 | 10.14K |
| 2026-06-26 | INR 773.00 | 0.00% | INR 773.00 | INR 773.00 | INR 773.00 | 0 |
| 2026-06-25 | INR 773.00 | -0.01% | INR 789.00 | INR 799.30 | INR 750.00 | 6.77K |
| 2026-06-24 | INR 773.05 | -0.26% | INR 790.00 | INR 811.00 | INR 766.80 | 9.74K |
| 2026-06-23 | INR 775.10 | +2.98% | INR 785.00 | INR 786.00 | INR 757.00 | 11.76K |
| 2026-06-22 | INR 752.65 | +4.49% | INR 720.30 | INR 756.30 | INR 709.00 | 15.89K |
| 2026-06-19 | INR 720.30 | +3.68% | INR 700.00 | INR 725.00 | INR 676.60 | 8.98K |
| 2026-06-18 | INR 694.75 | +0.35% | INR 690.00 | INR 712.00 | INR 676.25 | 2.38K |
| 2026-06-17 | INR 692.35 | -1.77% | INR 704.80 | INR 719.90 | INR 686.00 | 2.12K |
| 2026-06-16 | INR 704.80 | +0.08% | INR 719.30 | INR 719.30 | INR 691.30 | 4.09K |
| 2026-06-15 | INR 704.25 | +2.13% | INR 714.95 | INR 714.95 | INR 682.20 | 4.46K |
| 2026-06-12 | INR 689.55 | -0.05% | INR 689.00 | INR 700.00 | INR 662.00 | 3.55K |
| 2026-06-11 | INR 689.90 | -2.76% | INR 709.00 | INR 724.30 | INR 683.50 | 2.21K |
| 2026-06-10 | INR 709.45 | -1.31% | INR 729.30 | INR 744.80 | INR 692.60 | 4.14K |
| 2026-06-09 | INR 718.90 | +0.35% | INR 716.00 | INR 745.90 | INR 692.00 | 8.51K |
| 2026-06-08 | INR 716.40 | -1.07% | INR 710.60 | INR 720.00 | INR 690.10 | 12.90K |
| 2026-06-05 | INR 724.15 | +1.20% | INR 695.00 | INR 751.30 | INR 679.80 | 9.66K |
| 2026-06-04 | INR 715.55 | -1.02% | INR 705.65 | INR 725.00 | INR 686.80 | 6.84K |
| 2026-06-03 | INR 722.90 | +0.21% | INR 703.00 | INR 736.00 | INR 703.00 | 3.76K |
| 2026-06-02 | INR 721.35 | -1.80% | INR 734.60 | INR 757.20 | INR 716.00 | 4.94K |
| 2026-06-01 | INR 734.60 | +3.64% | INR 708.80 | INR 739.75 | INR 683.00 | 5.98K |
| 2026-05-29 | INR 708.80 | +3.88% | INR 690.00 | INR 715.00 | INR 680.00 | 9.78K |
| 2026-05-28 | INR 682.35 | 0.00% | INR 682.35 | INR 682.35 | INR 682.35 | 0 |
| 2026-05-27 | INR 682.35 | +3.39% | INR 659.00 | INR 690.00 | INR 659.00 | 9.60K |