NINtec Systems Limited (NINSYS.BO) BSE

452.50

+7.05(+1.58%)

Updated at September 09 10:28AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025462.95452.4451.1462.954411,383
September 04, 2025464450.7450.7467.95449.31,689
September 03, 2025483.35464464487461.23,683
September 02, 2025447.9474475.3490443.530,245
September 01, 2025457.8446.8446.8457.8441.42,233
August 29, 2025431.55448.9448.9453.9431.556,848
August 28, 2025435440.7440.7442.9425.18,692
August 26, 2025438.75436.8436.8444.95429.959,468
August 25, 2025446437.65437.65449.95431.054,849
August 22, 2025430.25432.5437.7441.2426.855,472
August 21, 2025428433.1433.14404274,974
August 20, 2025425.05428.75428.75434.9415.33,413
August 19, 2025423.45422.35422.35432406.512,918
August 18, 2025424.5417.15421.35429.45415.13,415
August 14, 2025440420.7422.8440416.21,919
August 13, 2025425.35433.3433.3440.5425.352,644
August 12, 2025418419.1419.1427.05406.51,363
August 11, 2025435412.65412.05435409.554,181
August 08, 2025431.2423.9423.94344146,523
August 07, 2025431.4424.5424.5438.95420.25,125
August 06, 2025427.3424.95424.95432.05421.2981
August 05, 2025433.8427.3427.3433.8425.05975
August 04, 2025429.8431.1431.1436.4425.051,273
August 01, 2025435.5426.2426.2435.54234,043
July 31, 2025431.05430.85430.74384189,689
July 30, 2025440.15429.7429.7440.15427.152,459
July 29, 2025434.25430.2430.2434.254251,670
July 28, 2025429429.25429.25437.554292,028
July 25, 2025435428.95428.954354224,978
July 24, 2025454.8425.55425.55454.8419.136,914
July 23, 2025463.95451.85451.85463.954501,680
July 22, 2025465455.4455.4465450.11,530
July 21, 2025459.4453.85453.85459.4453914
July 18, 2025468456.55456.55468451.651,510
July 17, 2025457460.3460.3468451.37,741
July 16, 2025447.2447.95447.954584471,504
July 15, 2025456.35450.1450.14604414,802
July 14, 2025455.7447.2447.2459.05445.31,770
July 11, 2025444448.2448.2452.24443,841
July 10, 2025467.75456.5456.5467.754501,859
July 09, 2025456.95451.3451.3457.9447.552,053
July 08, 2025458.35455.25455.25460.95453.551,942
July 07, 2025453.8455.05455.05461.354502,017
July 04, 2025456.7450.45450.454654455,562
July 03, 2025461.8456.7456.7464.05455.63,704
July 02, 2025464464.65464.65468.354553,665
July 01, 2025478454.05454.05479.8544525,463
June 30, 2025471.1481.55481.55484.95460.952
June 27, 2025470.15471.1471.1480.15467.553,883
June 26, 2025485.05470.15470.15485.05465.052,097
June 25, 2025470469.7469.7472.3462.58,618
June 24, 2025460462.9462.9466.9451.055,802
June 23, 2025440.35450450455440.352,811
June 20, 2025443.85450.65450.65453.6441.553,549
June 19, 2025455.9443.5443.5463.15440.457,891
June 18, 2025470.25460.5460.5470.254585,377
June 17, 2025473.2465.6465.6489.84647,633
June 16, 2025456470.85470.85484.2452.0517,803
June 13, 2025472.95463.65463.65478.9451.813,358
June 12, 2025496.4473.7473.7496.447020,816
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved