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
2023-12-29 597.95 597.95 564.60 569.70 0.0M
2023-12-28 607.35 615.10 562.45 574.30 0.0M
2023-12-27 650.90 652.50 590.40 592.05 0.0M
2023-12-26 618.00 621.95 565.75 621.45 0.0M
2023-12-22 568.25 592.35 555.45 592.35 0.0M
2023-12-21 566.00 577.40 544.45 564.15 0.0M
2023-12-20 573.10 573.10 573.10 573.10 0.0M
2023-12-19 499.45 545.85 499.45 545.85 0.0M
2023-12-18 469.45 496.25 458.30 496.25 0.0M
2023-12-15 421.05 476.00 421.05 451.15 0.0M
2023-12-14 425.00 439.00 420.75 434.20 0.0M
2023-12-13 432.40 434.25 419.00 421.35 0.0M
2023-12-12 442.05 444.00 429.00 431.70 0.0M
2023-12-11 447.65 453.90 435.90 442.25 0.0M
2023-12-08 454.00 454.00 443.75 446.20 0.0M
2023-12-07 449.60 449.75 442.75 447.70 0.0M
2023-12-06 465.00 465.00 436.05 442.70 0.0M
2023-12-05 446.00 454.20 439.00 445.65 0.0M
2023-12-04 459.00 459.00 438.00 444.85 0.0M
2023-12-01 442.00 464.00 434.50 439.20 0.0M
2023-11-30 463.80 463.80 436.05 446.55 0.0M
2023-11-29 452.95 462.25 448.25 451.75 0.0M
2023-11-28 476.95 476.95 446.90 452.95 0.0M
2023-11-24 468.00 480.00 458.70 464.05 0.0M
2023-11-23 460.00 468.95 437.50 464.20 0.0M
2023-11-22 469.70 469.70 443.30 446.65 0.0M
2023-11-21 489.95 489.95 465.00 466.60 0.0M
2023-11-20 493.00 493.00 455.75 481.40 0.0M
2023-11-17 473.95 494.90 458.90 479.70 0.0M
2023-11-16 464.50 478.30 452.65 473.40 0.0M
2023-11-15 480.00 482.00 465.40 476.45 0.0M
2023-11-13 470.00 478.00 435.05 469.30 0.0M
2023-11-12 441.05 462.90 426.15 462.90 0.0M
2023-11-10 399.00 423.35 394.60 420.85 0.0M
2023-11-09 380.90 384.90 365.75 384.90 0.0M
2023-11-08 364.00 364.00 345.00 349.95 0.0M
2023-11-07 342.35 352.05 342.35 349.45 0.0M
2023-11-06 349.25 352.55 339.00 340.20 0.0M
2023-11-03 350.05 355.00 315.05 342.40 0.0M
2023-11-02 358.00 358.00 350.00 350.05 0.0M
2023-11-01 356.90 359.00 343.30 351.75 0.0M
2023-10-31 347.05 355.65 347.00 349.90 0.0M
2023-10-30 352.40 361.55 343.10 347.45 0.0M
2023-10-27 360.00 364.30 338.25 359.55 0.0M
2023-10-26 305.00 355.00 305.00 331.85 0.0M
2023-10-25 350.65 350.65 331.30 335.00 0.0M
2023-10-23 353.75 353.75 334.50 335.50 0.0M
2023-10-20 351.15 351.15 343.95 346.80 0.0M
2023-10-19 348.50 359.85 343.20 344.40 0.0M
2023-10-18 354.30 360.90 338.10 348.40 0.0M
2023-10-17 364.00 364.00 338.00 346.65 0.0M
2023-10-16 365.00 365.00 348.00 350.15 0.0M
2023-10-13 365.95 366.00 348.00 360.25 0.0M
2023-10-12 374.85 374.85 348.00 359.55 0.0M
2023-10-11 350.00 364.70 347.20 362.20 0.0M
2023-10-10 368.25 368.25 337.45 348.10 0.0M
2023-10-09 336.10 376.85 336.10 353.70 0.0M
2023-10-06 375.95 375.95 365.00 371.75 0.0M
2023-10-05 371.95 374.95 355.95 371.00 0.0M
2023-10-04 365.80 369.70 348.75 366.45 0.0M
2023-10-03 355.15 370.45 355.05 364.60 0.0M
2023-09-29 354.95 363.50 341.05 353.55 0.0M
2023-09-28 350.00 351.60 341.80 350.30 0.0M
2023-09-27 340.70 350.60 330.50 346.60 0.0M
2023-09-26 331.00 345.95 321.55 334.00 0.0M
2023-09-25 335.00 347.95 326.00 338.45 0.0M
2023-09-22 341.00 349.50 336.10 338.60 0.0M
2023-09-21 346.00 347.00 336.00 344.00 0.0M
2023-09-20 345.10 347.00 335.30 340.25 0.0M
2023-09-18 344.00 364.00 344.00 352.90 0.0M
2023-09-15 349.00 356.00 349.00 351.75 0.0M
2023-09-14 335.00 349.50 335.00 343.85 0.0M
2023-09-13 339.95 339.95 323.00 334.50 0.0M
2023-09-12 355.00 355.00 332.50 339.95 0.0M
2023-09-11 352.00 355.00 343.50 344.05 0.0M
2023-09-08 345.10 356.45 343.15 350.00 0.0M
2023-09-07 343.25 354.95 343.25 347.75 0.0M
2023-09-06 343.15 353.90 343.15 350.95 0.0M
2023-09-05 344.00 363.00 344.00 354.75 0.0M
2023-09-04 346.05 363.70 346.05 351.75 0.0M
2023-09-01 361.00 361.95 354.00 356.10 0.0M
2023-08-31 355.40 367.95 352.00 354.75 0.0M
2023-08-30 351.00 367.95 345.00 355.40 0.0M
2023-08-29 369.30 369.30 355.00 358.20 0.0M
2023-08-28 345.55 370.80 345.55 369.30 0.0M
2023-08-25 364.00 371.00 345.00 356.20 0.0M
2023-08-24 370.00 379.95 356.00 358.95 0.0M
2023-08-23 382.00 391.50 366.20 374.35 0.0M
2023-08-22 399.90 399.90 380.00 383.80 0.0M
2023-08-21 385.00 417.95 382.00 385.45 0.0M
2023-08-18 406.95 409.00 389.20 402.05 0.0M
2023-08-17 418.00 425.25 405.00 409.65 0.0M
2023-08-16 413.00 413.00 400.00 405.00 0.0M
2023-08-14 376.00 399.00 376.00 393.40 0.0M
2023-08-11 400.00 409.00 391.15 395.10 0.0M
2023-08-10 403.30 403.30 389.00 399.85 0.0M
2023-08-09 391.00 408.00 380.50 400.10 0.0M
2023-08-08 390.90 414.00 390.00 390.50 0.0M
2023-08-07 385.05 412.85 385.05 394.80 0.0M
2023-08-04 408.45 408.45 389.00 393.20 0.0M
2023-08-03 371.00 389.00 371.00 389.00 0.0M
2023-08-02 382.78 383.75 365.50 370.22 0.0M
2023-08-01 367.86 367.86 361.11 365.50 0.0M
2023-07-31 368.17 368.17 347.22 350.36 0.0M
2023-07-28 357.06 357.06 333.33 350.64 0.0M
2023-07-27 353.36 353.36 328.42 340.06 0.0M
2023-07-26 345.70 345.70 324.72 336.56 0.0M
2023-07-25 300.00 329.25 297.92 329.25 0.0M
2023-07-24 333.33 333.33 313.58 313.58 0.0M
2023-07-17 330.08 330.08 330.08 330.08 0.0M
2023-07-10 336.81 336.81 336.81 336.81 0.0M
2023-07-03 343.67 343.67 343.67 343.67 0.0M
2023-06-26 350.67 350.67 350.67 350.67 0.0M
2023-06-16 344.45 357.81 344.45 357.81 0.0M
2023-06-15 340.78 340.78 338.89 340.78 0.0M
2023-06-14 324.56 324.56 324.56 324.56 0.0M
2023-06-13 309.11 309.11 309.11 309.11 0.0M
2023-06-12 294.42 294.42 294.42 294.42 0.0M
2023-06-09 283.33 295.28 269.47 280.42 0.0M
2023-06-08 305.03 305.03 276.03 283.22 0.0M
2023-06-07 290.53 290.53 290.53 290.53 0.0M
2023-06-06 276.56 276.70 262.50 276.70 0.0M
2023-06-05 251.20 263.53 251.20 263.53 0.0M
2023-06-02 249.45 251.00 246.11 251.00 0.0M
2023-06-01 227.22 239.06 227.22 239.06 0.0M
2023-05-31 246.11 247.36 224.36 227.70 0.0M
2023-05-30 233.33 235.92 233.33 235.92 0.0M
2023-05-29 213.33 234.97 213.33 224.70 0.0M
2023-05-26 213.22 223.89 213.22 223.86 0.0M
2023-05-25 232.17 232.17 214.45 217.03 0.0M
2023-05-24 216.67 224.45 213.89 221.28 0.0M
2023-05-23 228.89 232.70 220.28 224.86 0.0M
2023-05-22 225.36 237.78 220.11 221.95 0.0M
2023-05-19 235.56 235.56 225.00 230.36 0.0M
2023-05-18 230.00 235.56 218.89 229.50 0.0M
2023-05-17 244.39 244.39 222.78 230.00 0.0M
2023-05-16 233.33 233.33 230.00 233.33 0.0M
2023-05-15 222.67 222.67 222.67 222.67 0.0M
2023-05-12 212.06 212.08 212.06 212.08 0.0M
2023-05-10 219.42 219.42 200.70 202.00 0.0M
2023-05-09 233.17 233.17 211.22 211.22 0.0M
2023-05-08 211.17 232.75 211.17 222.33 0.0M
2023-05-05 221.67 232.75 221.14 222.22 0.0M
2023-05-04 236.11 238.06 216.70 232.75 0.0M
2023-05-03 236.64 246.64 225.00 227.42 0.0M
2023-05-02 236.06 236.64 215.11 236.64 0.0M
2023-04-28 225.39 225.39 225.39 225.39 0.0M
2023-04-27 194.45 214.67 194.45 214.67 0.0M
2023-04-26 198.33 207.47 198.33 204.45 0.0M
2023-04-25 208.61 208.61 208.61 208.61 0.0M
2023-04-24 219.58 219.58 219.58 219.58 0.0M
2023-04-21 255.00 255.42 231.14 231.14 0.0M
2023-04-20 242.72 243.28 242.22 243.28 0.0M
2023-04-19 231.70 231.70 231.33 231.70 0.0M
2023-04-18 220.67 220.67 217.95 220.67 0.0M
2023-04-17 210.17 210.17 210.17 210.17 0.0M
2023-04-13 200.17 200.17 200.17 200.17 0.0M
2023-04-12 186.14 190.64 186.14 190.64 0.0M
2023-04-11 181.61 181.61 176.67 181.58 0.0M
2023-04-10 174.83 174.83 159.45 172.97 0.0M
2023-04-06 166.53 166.53 166.53 166.53 0.0M
2023-04-05 158.72 158.72 154.95 158.61 0.0M
2023-04-03 151.17 152.00 151.17 151.17 0.0M
2023-03-31 144.78 144.78 141.31 144.78 0.0M
2023-03-29 144.61 144.95 136.50 137.89 0.0M
2023-03-28 144.89 150.45 137.22 138.06 0.0M
2023-03-27 148.97 149.06 143.14 144.45 0.0M
2023-03-24 146.39 154.72 146.39 148.11 0.0M
2023-03-23 169.81 169.81 154.08 154.08 0.0M
2023-03-22 160.06 162.17 160.06 162.17 0.0M
2023-03-21 152.31 154.95 151.33 154.45 0.0M
2023-03-20 154.06 154.06 142.70 147.58 0.0M
2023-03-17 146.67 152.14 146.67 146.72 0.0M
2023-03-16 154.36 160.56 154.36 154.36 0.0M
2023-03-15 162.78 162.78 162.47 162.47 0.0M
2023-03-14 188.83 188.83 171.00 171.00 0.0M
2023-03-13 179.97 179.97 179.97 179.97 0.0M
2023-03-10 171.42 171.42 170.53 171.42 0.0M
2023-03-09 147.78 163.28 147.78 163.28 0.0M
2023-03-08 155.53 155.53 155.53 155.53 0.0M
2023-03-06 163.70 163.70 163.70 163.70 0.0M
2023-03-03 172.31 172.31 172.31 172.31 0.0M
2023-03-02 181.36 181.36 181.36 181.36 0.0M
2023-03-01 190.89 190.89 190.89 190.89 0.0M
2023-02-28 222.03 222.03 200.92 200.92 0.0M
2023-02-27 208.17 211.47 203.39 211.47 0.0M
2023-02-24 199.83 201.42 191.67 201.42 0.0M
2023-02-23 183.22 191.83 175.17 191.83 0.0M
2023-02-22 167.78 174.42 165.14 174.42 0.0M
2023-02-21 165.56 165.56 146.47 158.58 0.0M
2023-02-20 133.33 152.78 133.33 152.03 0.0M
2023-02-17 145.00 145.00 145.00 145.00 0.0M
2023-02-16 147.22 147.22 145.00 145.00 0.0M
2023-02-15 149.45 149.45 149.45 149.45 0.0M
2023-02-14 118.78 138.56 118.78 138.56 0.0M
2023-02-10 131.95 131.95 131.95 131.95 0.0M
2023-02-08 131.95 131.95 131.95 131.95 0.0M
2023-02-07 131.95 131.95 131.95 131.95 0.0M
2023-02-03 145.83 145.83 131.95 131.95 0.0M
2023-02-02 138.89 138.89 138.89 138.89 0.0M
2023-02-01 139.42 145.83 132.47 145.83 0.0M
2023-01-30 139.42 139.42 139.42 139.42 0.0M
2023-01-24 132.78 132.78 132.78 132.78 0.0M
2023-01-18 126.67 126.67 126.67 126.67 0.0M
2023-01-17 141.67 141.67 131.95 131.95 0.0M
2023-01-10 135.58 142.36 135.58 138.89 0.0M
2023-01-09 135.58 135.58 135.58 135.58 0.0M
2023-01-06 129.14 129.14 129.14 129.14 0.0M
2023-01-05 135.92 142.70 129.14 129.14 0.0M
2023-01-04 135.92 135.92 135.92 135.92 0.0M
2023-01-03 135.92 135.92 135.92 135.92 0.0M
2023-01-02 143.06 143.06 143.06 143.06 0.0M