Price Data Selection & Download
NINtec Systems Share Price All Time Records & Statistics (Feb 2023 - Sep 2026)
785 daily OHLCV records on NSE from Feb. 2023 to Sept. 2026. For live price, key ratios and fundamentals, see NINSYS screener.
Share Price All Time High
₹762.30
August 11, 2026
NSE Exchange
Share Price All Time Low
₹136.65
March 29, 2023
NSE Exchange
Highest Volume Trading Day
366,993
December 03, 2025 • ₹395.25
NSE Exchange
Share Price History Data (Feb 2023 - Sep 2026)
NINSYS daily open, high, low, close and volume (OHLCV) on NSE — 108 records.
Total Records
108
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹714.50 | ₹714.50 | ₹702.10 | ₹707.50 | 807 |
| 2026-09-17 | ₹705.85 | ₹709.30 | ₹699.90 | ₹707.90 | 1,274 |
| 2026-09-16 | ₹714.75 | ₹714.90 | ₹687.05 | ₹709.35 | 4,210 |
| 2026-09-15 | ₹725.00 | ₹725.00 | ₹700.05 | ₹710.75 | 3,821 |
| 2026-09-11 | ₹714.70 | ₹716.70 | ₹705.00 | ₹710.70 | 3,308 |
| 2026-09-10 | ₹710.00 | ₹714.25 | ₹701.15 | ₹708.45 | 3,174 |
| 2026-09-09 | ₹709.00 | ₹717.90 | ₹704.10 | ₹710.75 | 3,177 |
| 2026-09-08 | ₹715.00 | ₹715.00 | ₹703.20 | ₹709.10 | 3,691 |
| 2026-09-07 | ₹711.95 | ₹716.75 | ₹701.30 | ₹705.85 | 3,673 |
| 2026-09-04 | ₹716.90 | ₹716.95 | ₹702.60 | ₹712.75 | 2,822 |
| 2026-09-03 | ₹725.00 | ₹737.00 | ₹704.00 | ₹709.25 | 5,444 |
| 2026-09-02 | ₹710.00 | ₹745.85 | ₹707.00 | ₹710.95 | 8,522 |
| 2026-09-01 | ₹724.50 | ₹724.50 | ₹705.00 | ₹710.35 | 2,435 |
| 2026-08-31 | ₹730.00 | ₹730.00 | ₹703.00 | ₹714.00 | 3,014 |
| 2026-08-28 | ₹712.85 | ₹737.00 | ₹702.65 | ₹722.80 | 2,516 |
| 2026-08-27 | ₹713.00 | ₹724.95 | ₹712.25 | ₹713.95 | 1,081 |
| 2026-08-26 | ₹715.95 | ₹719.85 | ₹706.10 | ₹713.40 | 2,130 |
| 2026-08-25 | ₹745.00 | ₹746.00 | ₹710.00 | ₹716.90 | 2,097 |
| 2026-08-24 | ₹747.00 | ₹747.00 | ₹707.55 | ₹717.20 | 2,000 |
| 2026-08-21 | ₹716.00 | ₹726.00 | ₹705.00 | ₹715.20 | 7,156 |
| 2026-08-20 | ₹703.55 | ₹737.00 | ₹703.55 | ₹729.20 | 4,823 |
| 2026-08-19 | ₹715.80 | ₹744.95 | ₹711.70 | ₹720.40 | 2,266 |
| 2026-08-18 | ₹735.00 | ₹749.30 | ₹712.60 | ₹729.00 | 3,635 |
| 2026-08-17 | ₹738.95 | ₹758.00 | ₹723.60 | ₹735.40 | 4,020 |
| 2026-08-14 | ₹703.10 | ₹751.00 | ₹683.15 | ₹738.95 | 19,081 |
| 2026-08-13 | ₹719.30 | ₹740.30 | ₹695.00 | ₹716.50 | 5,039 |
| 2026-08-12 | ₹730.65 | ₹745.30 | ₹704.00 | ₹720.30 | 3,477 |
| 2026-08-11 | ₹704.00 | ₹762.30 | ₹704.00 | ₹730.65 | 1,954 |
| 2026-08-10 | ₹739.00 | ₹744.95 | ₹716.00 | ₹740.70 | 1,183 |
| 2026-08-07 | ₹730.00 | ₹746.90 | ₹730.00 | ₹739.10 | 1,873 |
| 2026-08-06 | ₹717.65 | ₹735.30 | ₹698.15 | ₹734.90 | 1,736 |
| 2026-08-05 | ₹724.50 | ₹730.00 | ₹702.00 | ₹721.25 | 5,550 |
| 2026-08-04 | ₹746.00 | ₹749.00 | ₹713.95 | ₹734.20 | 8,937 |
| 2026-04-23 | ₹509.00 | ₹525.50 | ₹492.55 | ₹521.45 | 18,115 |
| 2026-04-22 | ₹503.00 | ₹529.85 | ₹492.55 | ₹500.45 | 15,500 |
| 2026-04-21 | ₹460.40 | ₹514.55 | ₹460.40 | ₹497.95 | 26,311 |
| 2026-04-20 | ₹462.75 | ₹470.00 | ₹448.55 | ₹466.00 | 14,498 |
| 2026-04-17 | ₹452.75 | ₹465.70 | ₹444.05 | ₹462.70 | 9,630 |
| 2026-04-16 | ₹440.25 | ₹460.00 | ₹421.05 | ₹452.70 | 7,516 |
| 2026-04-15 | ₹407.60 | ₹450.00 | ₹405.25 | ₹441.15 | 9,275 |
| 2026-04-13 | ₹410.00 | ₹415.05 | ₹381.55 | ₹402.90 | 3,947 |
| 2026-04-10 | ₹415.00 | ₹426.95 | ₹410.30 | ₹415.85 | 5,035 |
| 2026-04-09 | ₹430.00 | ₹440.00 | ₹412.35 | ₹417.05 | 3,692 |
| 2026-04-08 | ₹428.90 | ₹434.60 | ₹412.30 | ₹425.85 | 21,401 |
| 2026-04-07 | ₹390.60 | ₹434.95 | ₹390.50 | ₹426.75 | 12,030 |
| 2026-04-06 | ₹382.30 | ₹410.40 | ₹382.30 | ₹390.60 | 4,659 |
| 2026-04-02 | ₹387.00 | ₹394.80 | ₹365.05 | ₹384.25 | 11,822 |
| 2026-04-01 | ₹391.00 | ₹455.90 | ₹386.00 | ₹395.40 | 56,431 |
| 2026-03-30 | ₹353.05 | ₹419.00 | ₹333.30 | ₹397.45 | 102,443 |
| 2026-03-27 | ₹325.95 | ₹370.45 | ₹305.00 | ₹349.70 | 23,369 |
| 2026-03-25 | ₹344.95 | ₹368.75 | ₹316.30 | ₹323.40 | 92,200 |
| 2026-03-24 | ₹304.95 | ₹343.90 | ₹288.25 | ₹342.15 | 110,326 |
| 2026-03-23 | ₹304.95 | ₹304.95 | ₹282.45 | ₹286.60 | 5,398 |
| 2026-03-20 | ₹291.20 | ₹294.20 | ₹290.00 | ₹290.20 | 1,586 |
| 2026-03-19 | ₹291.70 | ₹292.00 | ₹284.65 | ₹291.05 | 1,536 |
| 2026-03-18 | ₹294.20 | ₹301.65 | ₹292.15 | ₹293.10 | 1,990 |
| 2026-03-17 | ₹308.95 | ₹310.00 | ₹290.00 | ₹292.55 | 6,802 |
| 2026-03-16 | ₹285.00 | ₹314.00 | ₹281.05 | ₹296.55 | 5,638 |
| 2026-03-13 | ₹296.60 | ₹300.00 | ₹290.00 | ₹291.80 | 1,998 |
| 2026-03-12 | ₹302.00 | ₹306.95 | ₹293.00 | ₹301.50 | 2,394 |
| 2026-03-11 | ₹304.20 | ₹308.55 | ₹300.55 | ₹303.75 | 1,407 |
| 2026-03-10 | ₹299.45 | ₹299.45 | ₹292.55 | ₹295.70 | 1,546 |
| 2026-03-09 | ₹297.35 | ₹297.40 | ₹285.00 | ₹293.50 | 3,130 |
| 2026-03-06 | ₹310.00 | ₹315.00 | ₹303.00 | ₹305.00 | 5,376 |
| 2026-03-05 | ₹307.45 | ₹328.00 | ₹295.05 | ₹312.85 | 7,295 |
| 2026-03-04 | ₹309.75 | ₹310.45 | ₹297.30 | ₹299.60 | 4,542 |
| 2026-03-02 | ₹315.00 | ₹319.75 | ₹310.55 | ₹312.85 | 3,756 |
| 2026-02-27 | ₹325.40 | ₹332.40 | ₹312.15 | ₹325.85 | 10,607 |
| 2026-02-26 | ₹329.00 | ₹353.00 | ₹316.40 | ₹322.90 | 113,188 |
| 2026-02-25 | ₹340.00 | ₹340.00 | ₹282.35 | ₹314.70 | 22,262 |
| 2026-02-24 | ₹334.60 | ₹334.60 | ₹323.20 | ₹325.90 | 1,883 |
| 2026-02-23 | ₹348.00 | ₹348.00 | ₹330.00 | ₹334.60 | 1,534 |
| 2026-02-20 | ₹328.25 | ₹334.55 | ₹321.75 | ₹329.70 | 2,036 |
| 2026-02-19 | ₹350.00 | ₹350.00 | ₹328.05 | ₹328.20 | 7,496 |
| 2026-02-18 | ₹330.80 | ₹342.00 | ₹321.95 | ₹338.15 | 4,011 |
| 2026-02-17 | ₹329.00 | ₹335.00 | ₹323.25 | ₹325.60 | 3,853 |
| 2026-02-16 | ₹336.95 | ₹336.95 | ₹320.25 | ₹322.75 | 4,833 |
| 2026-02-13 | ₹346.00 | ₹346.00 | ₹335.05 | ₹336.95 | 1,936 |
| 2026-02-12 | ₹340.30 | ₹349.50 | ₹332.00 | ₹345.80 | 5,139 |
| 2026-02-11 | ₹341.10 | ₹353.05 | ₹334.00 | ₹339.90 | 5,963 |
| 2026-02-10 | ₹349.65 | ₹349.65 | ₹334.50 | ₹345.90 | 6,788 |
| 2026-02-09 | ₹350.50 | ₹355.30 | ₹326.30 | ₹334.80 | 6,444 |
| 2026-02-06 | ₹338.60 | ₹351.00 | ₹325.55 | ₹347.00 | 7,971 |
| 2026-02-05 | ₹348.10 | ₹348.10 | ₹327.90 | ₹331.75 | 6,167 |
| 2026-02-04 | ₹347.70 | ₹352.00 | ₹337.10 | ₹349.90 | 4,699 |
| 2026-02-03 | ₹369.00 | ₹369.00 | ₹340.00 | ₹342.55 | 1,324 |
| 2026-02-02 | ₹322.60 | ₹343.90 | ₹322.60 | ₹341.65 | 2,321 |
| 2026-02-01 | ₹344.70 | ₹349.95 | ₹326.00 | ₹332.20 | 3,833 |
| 2026-01-30 | ₹343.30 | ₹343.30 | ₹335.65 | ₹340.65 | 3,271 |
| 2026-01-29 | ₹345.20 | ₹348.45 | ₹335.00 | ₹345.50 | 5,714 |
| 2026-01-28 | ₹330.05 | ₹355.00 | ₹330.05 | ₹345.20 | 4,586 |
| 2026-01-27 | ₹336.35 | ₹341.95 | ₹332.45 | ₹333.05 | 2,833 |
| 2026-01-23 | ₹346.90 | ₹352.60 | ₹333.40 | ₹336.30 | 8,340 |
| 2026-01-22 | ₹335.55 | ₹364.90 | ₹335.55 | ₹347.40 | 58,473 |
| 2026-01-21 | ₹342.00 | ₹355.00 | ₹330.50 | ₹335.50 | 51,458 |
| 2026-01-20 | ₹338.20 | ₹387.25 | ₹333.00 | ₹339.80 | 95,997 |
| 2026-01-19 | ₹358.45 | ₹358.45 | ₹334.30 | ₹338.20 | 56,083 |
| 2026-01-16 | ₹384.15 | ₹392.30 | ₹355.90 | ₹364.00 | 8,642 |
| 2026-01-14 | ₹383.00 | ₹389.60 | ₹383.00 | ₹384.10 | 398 |
| 2026-01-13 | ₹385.25 | ₹399.10 | ₹382.10 | ₹383.00 | 1,681 |
| 2026-01-12 | ₹385.00 | ₹389.75 | ₹381.00 | ₹384.80 | 2,133 |
| 2026-01-09 | ₹396.90 | ₹400.00 | ₹387.00 | ₹393.75 | 4,726 |
| 2026-01-08 | ₹388.00 | ₹399.00 | ₹388.00 | ₹396.90 | 3,477 |
| 2026-01-07 | ₹397.80 | ₹400.00 | ₹392.90 | ₹394.55 | 2,239 |
| 2026-01-06 | ₹387.00 | ₹402.15 | ₹387.00 | ₹397.80 | 3,438 |
| 2026-01-05 | ₹398.50 | ₹398.95 | ₹386.65 | ₹390.35 | 4,766 |
| 2026-01-02 | ₹397.65 | ₹401.35 | ₹391.90 | ₹398.50 | 4,323 |
| 2026-01-01 | ₹397.45 | ₹401.90 | ₹393.10 | ₹397.60 | 899 |
NINtec Systems Share Price Performance Analysis (Feb 2023 - Sep 2026)
NINSYS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+77.94%
₹397.60 → ₹707.50
Year to Date
Price Volatility
36.79%
High Volatility
Year to Date
Average Daily Volume
11,854
Year to Date Average
NSE Exchange
NINtec Systems Share Price History – Frequently Asked Questions
Common questions about NINSYS historical data and records. Analyse NINtec Systems shareholding analysis to track promoter, FII and institutional holdings.
What is the all-time high share price of NINtec Systems (NINSYS)?
The all-time high share price of NINtec Systems was ₹762.3 recorded on August 11, 2026 on the NSE exchange.
What is the all-time low share price of NINtec Systems (NINSYS)?
The all-time low share price of NINtec Systems was ₹136.65 recorded on March 29, 2023 on the NSE exchange.
How can I download NINSYS historical share price data?
You can download NINtec Systems historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NINSYS shares?
The highest trading volume day for NINtec Systems was 366,993 shares traded on December 03, 2025 on the NSE exchange, with share price at ₹395.25.