NINtec Systems

NINC
🏛️ india →
439.45
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 129.45 143.06 129.45 143.06 0.0M
2022-12-28 129.78 136.25 128.06 136.25 0.0M
2022-12-26 129.78 129.78 129.78 129.78 0.0M
2022-12-23 136.58 136.58 136.58 136.58 0.0M
2022-12-22 151.31 151.31 143.75 143.75 0.0M
2022-12-21 167.20 167.20 151.31 151.31 0.0M
2022-12-20 158.89 159.25 158.89 159.25 0.0M
2022-12-19 151.83 151.83 151.64 151.67 0.0M
2022-12-16 144.67 144.67 131.11 144.67 0.0M
2022-12-14 137.78 137.78 137.78 137.78 0.0M
2022-12-13 135.45 135.45 135.45 135.45 0.0M
2022-12-12 142.56 142.56 129.00 129.00 0.0M
2022-12-09 135.78 135.78 135.78 135.78 0.0M
2022-12-08 129.33 129.33 123.20 129.33 0.0M
2022-12-07 123.20 123.20 123.20 123.20 0.0M
2022-12-06 117.33 117.33 117.33 117.33 0.0M
2022-12-05 111.75 111.75 111.75 111.75 0.0M
2022-12-02 101.33 106.45 101.33 106.45 0.0M
2022-12-01 101.39 101.39 101.39 101.39 0.0M
2022-11-30 106.72 106.72 106.72 106.72 0.0M
2022-11-29 112.22 112.33 106.11 112.33 0.0M
2022-11-28 107.00 107.00 107.00 107.00 0.0M
2022-11-25 101.92 101.92 101.92 101.92 0.0M
2022-11-24 97.08 97.08 97.08 97.08 0.0M
2022-11-23 92.47 92.47 92.47 92.47 0.0M
2022-11-22 88.08 88.08 88.08 88.08 0.0M
2022-11-21 83.89 83.89 83.89 83.89 0.0M
2022-11-18 79.92 79.92 79.92 79.92 0.0M
2022-11-17 76.11 76.11 76.11 76.11 0.0M
2022-11-16 75.86 75.86 72.50 72.50 0.0M
2022-11-15 72.25 72.25 72.25 72.25 0.0M
2022-11-14 66.64 68.83 66.64 68.83 0.0M
2022-11-11 69.42 69.45 65.56 65.56 0.0M
2022-11-09 68.33 68.33 68.33 68.33 0.0M
2022-11-07 70.53 70.53 66.67 69.45 0.0M
2022-11-04 69.45 69.45 68.61 68.61 0.0M
2022-11-03 72.20 72.20 72.20 72.20 0.0M
2022-11-02 70.06 70.06 70.06 70.06 0.0M
2022-10-31 66.72 66.72 66.72 66.72 0.0M
2022-10-21 70.22 70.22 70.22 70.22 0.0M
2022-10-18 70.22 70.22 70.22 70.22 0.0M
2022-10-17 73.89 73.89 73.89 73.89 0.0M
2022-09-20 73.92 73.92 73.92 73.92 0.0M
2022-09-19 77.81 77.81 77.81 77.81 0.0M
2022-09-16 80.64 80.64 80.61 80.64 0.0M
2022-09-15 84.75 84.75 84.75 84.75 0.0M
2022-09-14 88.86 88.86 88.86 88.86 0.0M
2022-09-13 88.89 88.89 85.72 85.72 0.0M
2022-09-12 92.72 92.72 88.89 88.89 0.0M
2022-09-07 88.33 88.33 88.33 88.33 0.0M
2022-09-06 88.36 88.36 80.03 88.33 0.1M
2022-09-01 84.17 84.17 84.17 84.17 0.0M
2022-08-30 80.17 80.17 80.17 80.17 0.0M
2022-08-29 76.36 76.36 76.36 76.36 0.0M
2022-08-26 72.75 72.75 72.75 72.75 0.0M
2022-08-24 69.31 69.31 69.31 69.31 0.0M
2022-08-17 66.03 66.03 66.03 66.03 0.0M
2022-08-12 62.89 62.89 56.94 62.89 0.0M
2022-08-11 59.92 59.92 59.92 59.92 0.0M
2022-08-10 57.08 57.08 57.08 57.08 0.0M
2022-08-08 54.39 54.39 54.39 54.39 0.0M
2022-08-03 51.81 51.81 51.81 51.81 0.0M
2022-08-02 49.36 49.36 49.36 49.36 0.0M
2022-08-01 47.03 47.03 47.03 47.03 0.0M
2022-07-27 44.81 44.81 44.81 44.81 0.0M
2022-07-21 42.69 42.69 42.69 42.69 0.0M
2022-07-20 40.67 40.67 40.67 40.67 0.0M
2022-07-15 38.75 38.75 38.75 38.75 0.0M
2022-07-11 36.92 36.92 36.92 36.92 0.0M
2022-07-08 35.17 35.17 35.17 35.17 0.0M
2022-06-30 33.50 33.50 33.50 33.50 0.0M
2022-06-29 31.92 31.92 31.92 31.92 0.0M
2022-06-28 30.42 30.42 27.89 30.42 0.1M
2022-06-27 28.97 28.97 28.97 28.97 0.0M
2022-06-24 27.61 27.61 27.61 27.61 0.0M
2022-06-22 26.31 26.31 26.31 26.31 0.0M
2022-06-21 25.06 25.06 25.06 25.06 0.0M
2022-06-20 22.78 22.78 22.78 22.78 0.0M
2022-06-17 20.72 20.72 20.72 20.72 0.0M
2022-06-13 18.86 18.86 18.86 18.86 0.0M
2022-03-30 15.74 17.17 15.74 17.17 0.1M
2022-03-29 16.35 16.35 16.35 16.35 0.0M
2022-03-25 15.57 15.57 15.57 15.57 0.0M
2022-03-24 14.83 14.83 14.83 14.83 0.0M
2022-03-22 13.50 13.50 13.50 13.50 0.0M
2022-03-17 12.28 12.28 12.28 12.28 0.6M
2022-01-21 11.17 11.17 11.17 11.17 0.0M
2022-01-05 10.65 10.65 10.65 10.65 0.0M