Nintec Systems Limited share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
10-06-2026 Wed	BSE Sensex : 73,983.18 +64.42 +0.09%		NSE Nifty 50 : 23,214.95 -27.15 -0.12%		USD - INR 1 $ = Rs 95.23	Find Stock
Company:	Nintec Systems Limited		MCap (aprox) 1321.9 Crores	Symbol : NINSYS	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-3.4%	27.9%	70.6%		76.8%	58.7%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
10-06-26	Wed	709.45	-9.45	4.14k	-1.3%
09-06-26	Tue	718.9	2.5	8.51k	0.3%	Data Update : 7 PM
08-06-26	Mon	716.4	-7.75	12.9k	-1.1%	10-06-26 : 709.45
05-06-26	Fri	724.15	8.6	9.66k	1.2%
04-06-26	Thu	715.55	-7.35	6.84k	-1.0%	Compared to  :  01-06-26 734.6
03-06-26	Wed	722.9	1.55	3.76k	0.2%
02-06-26	Tue	721.35	-13.25	4.94k	-1.8%	7 Days %
01-06-26	Mon	734.6	25.8	5.98k	3.6%	-3.4%
29-05-26	Fri	708.8	26.45	9.78k	3.9%
27-05-26	Wed	682.35	22.4	9.6k	3.4%	Compared to  :  11-05-26 554.65
26-05-26	Tue	659.95	4.4	4.3k	0.7%
25-05-26	Mon	655.55	10.95	9.03k	1.7%	1 Month %
22-05-26	Fri	644.6	20.2	10.21k	3.2%	27.9%
21-05-26	Thu	624.4	7.15	5.86k	1.2%	.
20-05-26	Wed	617.25	15.7	15.24k	2.6%	Compared to  :  10-04-26 415.85
19-05-26	Tue	601.55	18.05	8.76k	3.1%
18-05-26	Mon	583.5	-10.9	11.45k	-1.8%	2 Months %
15-05-26	Fri	594.4	12.6	12.8k	2.2%	70.6%
14-05-26	Thu	581.8	6.6	6.86k	1.1%
13-05-26	Wed	575.2	8.1	5.8k	1.4%	Compared to  :  10-03-26
12-05-26	Tue	567.1	12.45	12.16k	2.2%
11-05-26	Mon	554.65	-5.35	2.35k	-1.0%	3 Months %
08-05-26	Fri	560	18.85	10.03k	3.5%
07-05-26	Thu	541.15	13.35	20.03k	2.5%
06-05-26	Wed	527.8	-1.9	12.93k	-0.4%	Compared to  :  10-12-25 401.3
05-05-26	Tue	529.7	7.85	1.51k	1.5%
04-05-26	Mon	521.85	2.15	6.69k	0.4%	6 Months %
30-04-26	Thu	519.7	21.15	5.6k	4.2%	76.8%
29-04-26	Wed	498.55	-12.65	1.04k	-2.5%
28-04-26	Tue	511.2	3.85	6.38k	0.8%	Compared to  :  10-06-25 447.1
27-04-26	Mon	507.35	14.45	2.33k	2.9%
24-04-26	Fri	492.9	-28.55	8.94k	-5.5%	1 year %
23-04-26	Thu	521.45	21	18.12k	4.2%	58.7%
22-04-26	Wed	500.45	2.5	15.5k	0.5%
21-04-26	Tue	497.95	31.95	26.31k	6.9%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
20-04-26	Mon	466	3.3	14.5k	0.7%
17-04-26	Fri	462.7	10	9.63k	2.2%
16-04-26	Thu	452.7	11.55	7.52k	2.6%
15-04-26	Wed	441.15	38.25	9.28k	9.5%
13-04-26	Mon	402.9	-12.95	3.95k	-3.1%
10-04-26	Fri	415.85	-1.2	5.04k	-0.3%
09-04-26	Thu	417.05	-8.8	3.69k	-2.1%
08-04-26	Wed	425.85	-0.9	21.4k	-0.2%
07-04-26	Tue	426.75	36.15	12.03k	9.3%
06-04-26	Mon	390.6	6.35	4.66k	1.7%
02-04-26	Thu	384.25	-11.15	11.82k	-2.8%
01-04-26	Wed	395.4	-2.05	56.43k	-0.5%
30-03-26	Mon	397.45	47.75	102.44k	13.7%
27-03-26	Fri	349.7	26.3	23.37k	8.1%
25-03-26	Wed	323.4	-18.75	92.2k	-5.5%
24-03-26	Tue	342.15	55.55	110.33k	19.4%
23-03-26	Mon	286.6	-3.6	5.4k	-1.2%
20-03-26	Fri	290.2	-0.85	1.59k	-0.3%
19-03-26	Thu	291.05	-31.85	1.54k	-0.7%
18-03-26	Wed	322.9	8.2	113.19k	2.6%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	314.7	-11.2	22.26k	-3.4%
26-02-26	Thu	325.9	-8.7	1.88k	-2.6%
25-02-26	Wed	334.6	4.9	1.53k	1.5%
24-02-26	Tue	329.7	1.5	2.04k	0.5%
23-02-26	Mon	328.2	-9.95	7.5k	-2.9%
20-02-26	Fri	338.15	12.55	4.01k	3.9%
19-02-26	Thu	325.6	2.85	3.85k	0.9%
18-02-26	Wed	322.75	-14.2	4.83k	-4.2%
17-02-26	Tue	336.95	-8.85	1.94k	-2.6%
16-02-26	Mon	345.8	5.9	5.14k	1.7%
13-02-26	Fri	339.9	-6	5.96k	-1.7%
12-02-26	Thu	345.9	11.1	6.79k	3.3%
11-02-26	Wed	334.8	-12.2	6.44k	-3.5%
10-02-26	Tue	347	15.25	7.97k	4.6%
09-02-26	Mon	331.75	-18.15	6.17k	-5.2%
06-02-26	Fri	349.9	7.35	4.7k	2.1%
05-02-26	Thu	342.55	0.9	1.32k	0.3%
04-02-26	Wed	341.65	9.45	2.32k	2.8%
03-02-26	Tue	332.2	-8.45	3.83k	-2.5%
02-02-26	Mon	340.65	-4.85	3.27k	-1.4%
01-02-26	Sun	345.5	0.3	5.71k	0.1%
30-01-26	Fri	345.2	12.15	4.59k	3.6%
29-01-26	Thu	333.05	-3.25	2.83k	-1.0%
28-01-26	Wed	336.3	-11.1	8.34k	-3.2%
27-01-26	Tue	347.4	11.9	58.47k	3.5%
23-01-26	Fri	335.5	-4.3	51.46k	-1.3%
22-01-26	Thu	339.8	1.6	96k	0.5%
21-01-26	Wed	338.2	-25.8	56.08k	-7.1%
20-01-26	Tue	364	-20.1	8.64k	-5.2%
19-01-26	Mon	384.1	1.1	398	0.3%
16-01-26	Fri	383	-1.8	1.68k	-0.5%
14-01-26	Wed	384.8	-8.95	2.13k	-2.3%
13-01-26	Tue	393.75	-3.15	4.73k	-0.8%
12-01-26	Mon	396.9	2.35	3.48k	0.6%
09-01-26	Fri	394.55	-3.25	2.24k	-0.8%
08-01-26	Thu	397.8	7.45	3.44k	1.9%
07-01-26	Wed	390.35	-8.15	4.77k	-2.0%
06-01-26	Tue	398.5	0.9	4.32k	0.2%
05-01-26	Mon	397.6	0.15	899	0.0%
02-01-26	Fri	397.45	-0.05	1.14k	0.0%
01-01-26	Thu	397.5	-4.35	4.06k	-1.1%
31-12-25	Wed	401.85	-1.45	4.35k	-0.4%
30-12-25	Tue	403.3	-1.8	5.25k	-0.4%
29-12-25	Mon	405.1	-0.65	3.38k	-0.2%
26-12-25	Fri	405.75	0.05	979	0.0%
24-12-25	Wed	405.7	-1.35	2.28k	-0.3%
23-12-25	Tue	407.05	-1	2.1k	-0.2%
22-12-25	Mon	408.05	7.35	3.82k	1.8%
19-12-25	Fri	400.7	-6.65	3.23k	-1.6%
18-12-25	Thu	407.35	-1.4	52.57k	-0.3%
17-12-25	Wed	408.75	-0.4	4.79k	-0.1%
16-12-25	Tue	409.15	1.8	6.59k	0.4%
15-12-25	Mon	407.35	7.9	61.97k	2.0%
12-12-25	Fri	399.45	1.5	6.08k	0.4%
11-12-25	Thu	397.95	-3.35	3.97k	-0.8%
10-12-25	Wed	401.3	-1.45	8.37k	-0.4%
09-12-25	Tue	402.75	-2.35	8.8k	-0.6%
08-12-25	Mon	405.1	9.85	22.29k	2.5%
05-12-25	Fri	395.25	-6.2	366.99k	-1.5%
04-12-25	Thu	401.45	-10.8	1.2k	-2.6%
03-12-25	Wed	412.25	6.35	4.4k	1.6%
02-12-25	Tue	405.9	-1.4	3.06k	-0.3%
01-12-25	Mon	407.3	-4.7	1.51k	-1.1%
28-11-25	Fri	412	0.5	5.32k	0.1%
27-11-25	Thu	411.5	0.05	3.11k	0.0%
26-11-25	Wed	411.45	-21.4	11.15k	-4.9%
25-11-25	Tue	432.85	31.35	15.09k	7.8%
24-11-25	Mon	401.5	-4.75	4.07k	-1.2%
21-11-25	Fri	406.25	-3.3	2.17k	-0.8%
20-11-25	Thu	409.55	0.15	2.22k	0.0%
19-11-25	Wed	409.4	-16.75	6.79k	-3.9%
18-11-25	Tue	426.15	3.05	3.76k	0.7%
17-11-25	Mon	423.1	0.3	3.46k	0.1%
14-11-25	Fri	422.8	-2	874	-0.5%
13-11-25	Thu	424.8	4.7	2.34k	1.1%
12-11-25	Wed	420.1	-0.25	1k	-0.1%
11-11-25	Tue	420.35	-7.5	1.89k	-1.8%
10-11-25	Mon	427.85	-3.4	1.46k	-0.8%
07-11-25	Fri	431.25	-0.4	1.38k	-0.1%
06-11-25	Thu	431.65	-4.7	1.42k	-1.1%
04-11-25	Tue	436.35	-3.5	1.74k	-0.8%
03-11-25	Mon	439.85	-3.3	7.32k	-0.7%
31-10-25	Fri	443.15	3.15	7.23k	0.7%
30-10-25	Thu	440	-4.2	1.52k	-0.9%
29-10-25	Wed	444.2	4.8	3.04k	1.1%
28-10-25	Tue	439.4	-1.2	1.45k	-0.3%
27-10-25	Mon	440.6	0.25	3.3k	0.1%
24-10-25	Fri	440.35	3.65	259	0.8%
23-10-25	Thu	436.7	-3.4	2.27k	-0.8%
21-10-25	Tue	440.1	0.05	1.36k	0.0%
20-10-25	Mon	440.05	-3.35	4.21k	-0.8%
17-10-25	Fri	443.4	1.25	20.13k	0.3%
16-10-25	Thu	442.15	1.5	3.02k	0.3%
15-10-25	Wed	440.65	-2.4	2.62k	-0.5%
14-10-25	Tue	443.05	6.9	600	1.6%
13-10-25	Mon	436.15	-3.2	1.98k	-0.7%
10-10-25	Fri	439.35	0.9	2.48k	0.2%
09-10-25	Thu	438.45	0.95	1.67k	0.2%
08-10-25	Wed	437.5	-2.85	3.01k	-0.6%
07-10-25	Tue	440.35	1	881	0.2%
06-10-25	Mon	439.35	-0.35	2.79k	-0.1%
03-10-25	Fri	439.7	-0.7	1.76k	-0.2%
01-10-25	Wed	440.4	2.8	3.37k	0.6%
30-09-25	Tue	437.6	-1.75	2.65k	-0.4%
29-09-25	Mon	439.35	-1.05	926	-0.2%
26-09-25	Fri	440.4	-1.9	900	-0.4%
25-09-25	Thu	442.3	4.25	3.82k	1.0%
24-09-25	Wed	438.05	-9.25	2.66k	-2.1%
23-09-25	Tue	447.3	-1.75	1.62k	-0.4%
22-09-25	Mon	449.05	2.25	2.32k	0.5%
19-09-25	Fri	446.8	-0.8	759	-0.2%
18-09-25	Thu	447.6	2.75	2.35k	0.6%
17-09-25	Wed	444.85	-4	1.6k	-0.9%
16-09-25	Tue	448.85	3.6	2.24k	0.8%
15-09-25	Mon	445.25	-2.4	2.4k	-0.5%
12-09-25	Fri	447.65	-1.4	3.08k	-0.3%
11-09-25	Thu	449.05	4	1.09k	0.9%
10-09-25	Wed	445.05	-6.05	1.22k	-1.3%
09-09-25	Tue	451.1	0.4	1.38k	0.1%
08-09-25	Mon	450.7	-13.3	1.69k	-2.9%
05-09-25	Fri	464	-11.3	3.68k	-2.4%
04-09-25	Thu	475.3	28.5	30.25k	6.4%
03-09-25	Wed	446.8	-2.1	2.23k	-0.5%
02-09-25	Tue	448.9	8.2	6.85k	1.9%
01-09-25	Mon	440.7	3.9	8.69k	0.9%
29-08-25	Fri	436.8	-0.85	9.47k	-0.2%
28-08-25	Thu	437.65	-0.05	4.85k	0.0%
26-08-25	Tue	437.7	4.6	5.47k	1.1%
25-08-25	Mon	433.1	4.35	4.97k	1.0%
22-08-25	Fri	428.75	6.4	3.41k	1.5%
21-08-25	Thu	422.35	1	12.92k	0.2%
20-08-25	Wed	421.35	-1.45	3.42k	-0.3%
19-08-25	Tue	422.8	-10.5	1.92k	-2.4%
18-08-25	Mon	433.3	14.2	2.64k	3.4%
14-08-25	Thu	419.1	7.05	1.36k	1.7%
13-08-25	Wed	412.05	-11.85	4.18k	-2.8%
12-08-25	Tue	423.9	-0.6	6.52k	-0.1%
11-08-25	Mon	424.5	-0.45	5.13k	-0.1%
08-08-25	Fri	424.95	-2.35	981	-0.5%
07-08-25	Thu	427.3	-3.8	975	-0.9%
06-08-25	Wed	431.1	4.9	1.27k	1.1%
05-08-25	Tue	426.2	-4.5	4.04k	-1.0%
04-08-25	Mon	430.7	1	9.69k	0.2%
01-08-25	Fri	429.7	-0.5	2.46k	-0.1%
31-07-25	Thu	430.2	0.95	1.67k	0.2%
30-07-25	Wed	429.25	0.3	2.03k	0.1%
29-07-25	Tue	428.95	-26.3	36.91k	-5.8%
28-07-25	Mon	425.55	3.4	4.98k	0.8%
25-07-25	Fri	451.85	-3.55	1.68k	-0.8%
24-07-25	Thu	455.4	1.55	1.53k	0.3%
23-07-25	Wed	453.85	-2.7	914	-0.6%
22-07-25	Tue	456.55	-3.75	1.51k	-0.8%
21-07-25	Mon	460.3	12.35	7.74k	2.8%
18-07-25	Fri	447.95	-2.15	1.5k	-0.5%
17-07-25	Thu	450.1	2.9	4.8k	0.6%
16-07-25	Wed	447.2	-1	1.77k	-0.2%
15-07-25	Tue	448.2	-8.3	3.84k	-1.8%
14-07-25	Mon	456.5	5.2	1.86k	1.2%
11-07-25	Fri	451.3	-3.95	2.05k	-0.9%
10-07-25	Thu	455.25	0.2	1.94k	0.0%
09-07-25	Wed	455.05	4.6	2.02k	1.0%
08-07-25	Tue	450.45	-6.25	5.56k	-1.4%
07-07-25	Mon	456.7	-7.95	3.7k	-1.7%
04-07-25	Fri	464.65	10.6	3.67k	2.3%
03-07-25	Thu	454.05	-27.05	25.46k	-5.6%
02-07-25	Wed	481.1	10	5.55k	2.1%
01-07-25	Tue	471.1	0.95	3.88k	0.2%
30-06-25	Mon	470.15	0.45	2.1k	0.1%
27-06-25	Fri	469.7	6.8	8.62k	1.5%
26-06-25	Thu	462.9	12.9	5.8k	2.9%
25-06-25	Wed	450	-0.65	2.81k	-0.1%
24-06-25	Tue	450.65	7.15	3.55k	1.6%
23-06-25	Mon	443.5	-17	7.89k	-3.7%
20-06-25	Fri	460.5	-5.1	5.38k	-1.1%
19-06-25	Thu	465.6	-5.25	7.63k	-1.1%
18-06-25	Wed	470.85	7.2	17.8k	1.6%
17-06-25	Tue	463.65	-10.05	13.36k	-2.1%
16-06-25	Mon	473.7	-27.85	20.82k	-5.6%
13-06-25	Fri	501.55	50.4	142.46k	11.2%
12-06-25	Thu	451.15	1.6	50.64k	0.4%
11-06-25	Wed	449.55	2.45	2.85k	0.5%
10-06-25	Tue	447.1	8.75	52.09k	2.0%
09-06-25	Mon	438.35	-2.65	5.66k	-0.6%
06-06-25	Fri	441	-6.2	3.03k	-1.4%