BSE · NNTL · stock
N2N Technologies Limited (NNTL) stock price history
Every BSE trading session of N2N Technologies Limited from Jan 3, 2000 to Sep 25, 2026: 6,670 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NNTL adjusted close, 2000 to 2026
- ₹275.00
- All time high, 2011
- ₹42.15
- 52 week high, ₹25.31 low
- 6,670
- Daily sessions since 2000
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
NNTL key facts
- N2N Technologies Limited (NNTL) closed at ₹30.01 on Sep 25, 2026 on BSE.
- NNTL's all time high close is ₹275.00, set on Feb 21, 2011; its all time low close is ₹3.99 on Dec 29, 2020.
- NNTL's 52 week range is ₹25.31 to ₹42.15.
- NNTL returned +2.8% over the year to Sep 25, 2026 and +249.4% over five years.
- Over ten years NNTL returned -22%, -2.5% a year compounded.
- NNTL's deepest drawdown was -98.5% from Feb 21, 2011 to Dec 29, 2020.
- DataCedar holds 6,670 daily sessions of NNTL history from Jan 3, 2000 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
NNTL price chart, 2000 to 2026
NNTL returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.8% |
| 3 months | -21.0% |
| 6 months | +5.3% |
| Year to date | -25.0% |
| 1 year | +2.8% |
| 3 years | +201.3% |
| 5 years | +249.4% |
| 10 years | -22.2% |
| Since Jan 3, 2000 | +62.7% |
| Compound annual growth, 26.7 years | +1.8% |
NNTL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹275.00 on Feb 21, 2011
- All time low close
- ₹3.99 on Dec 29, 2020
- 52 week high
- ₹42.15 on Dec 22, 2025
- 52 week low
- ₹25.31 on Oct 20, 2025
- Deepest drawdown
- -98.5% from Feb 21, 2011 to Dec 29, 2020, not yet recovered
- Best single session
- +20.0% on Feb 28, 2005
- Worst single session
- -20.0% on Jan 17, 2005
- Volatility, 1 year annualised
- 35.2%
- Sessions closing higher, 1 year
- 7%
- Best calendar year
- 2010, +213%
- Worst calendar year
- 2020, -78%
NNTL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹40.04 | ₹40.04 | ₹27.08 | ₹30.01 | -25.0% | 44.1K | 186 |
| 2025 | ₹16.50 | ₹42.15 | ₹14.17 | ₹40.04 | +142.7% | 176.6K | 248 |
| 2024 | ₹22.78 | ₹33.00 | ₹16.40 | ₹16.50 | -26.1% | 118.4K | 245 |
| 2023 | ₹10.15 | ₹22.34 | ₹7.00 | ₹22.34 | +142.6% | 100.1K | 245 |
| 2022 | ₹7.93 | ₹32.30 | ₹7.22 | ₹9.21 | +21.8% | 216.9K | 248 |
| 2021 | ₹4.18 | ₹13.14 | ₹4.18 | ₹7.56 | +89.5% | 88K | 248 |
| 2020 | ₹18.05 | ₹18.05 | ₹3.97 | ₹3.99 | -77.9% | 37.4K | 250 |
| 2019 | ₹19.00 | ₹19.95 | ₹18.05 | ₹18.05 | -5.0% | 45 | 242 |
| 2018 | ₹36.50 | ₹36.50 | ₹19.00 | ₹19.00 | -47.9% | 1.4K | 246 |
| 2017 | ₹38.45 | ₹43.00 | ₹36.00 | ₹36.50 | -5.1% | 72.2K | 248 |
| 2016 | ₹50.00 | ₹65.20 | ₹28.90 | ₹38.45 | -23.1% | 56.9K | 246 |
| 2015 | ₹26.00 | ₹50.85 | ₹26.00 | ₹50.00 | +92.3% | 74.7K | 246 |
| 2014 | ₹34.35 | ₹71.15 | ₹24.25 | ₹26.00 | -24.3% | 666.9K | 244 |
| 2013 | ₹60.60 | ₹82.20 | ₹34.35 | ₹34.35 | -42.2% | 117.6K | 248 |
| 2012 | ₹143.55 | ₹184.90 | ₹47.15 | ₹59.45 | -58.6% | 285.1K | 245 |
| 2011 | ₹194.15 | ₹281.50 | ₹125.00 | ₹143.55 | -28.5% | 1.4M | 246 |
| 2010 | ₹64.10 | ₹224.10 | ₹64.10 | ₹200.75 | +213.2% | 2.4M | 250 |
| 2009 | ₹34.00 | ₹64.10 | ₹33.95 | ₹64.10 | +88.5% | 15.8K | 243 |
| 2008 | ₹22.60 | ₹34.00 | ₹21.95 | ₹34.00 | +57.8% | 38.7K | 246 |
| 2007 | ₹15.64 | ₹21.55 | ₹14.00 | ₹21.55 | +37.8% | 312.3K | 248 |
| 2006 | ₹12.17 | ₹21.78 | ₹12.17 | ₹15.64 | +28.5% | 17.4K | 247 |
| 2005 | ₹12.13 | ₹30.23 | ₹6.31 | ₹12.17 | +0.3% | 4.2K | 250 |
| 2004 | ₹25.14 | ₹25.14 | ₹12.13 | ₹12.13 | -51.7% | 250 | 262 |
| 2003 | ₹25.14 | ₹25.14 | ₹25.14 | ₹25.14 | 0.0% | 0 | 261 |
| 2002 | ₹25.14 | ₹25.14 | ₹25.14 | ₹25.14 | 0.0% | 0 | 261 |
| 2001 | ₹25.14 | ₹25.14 | ₹25.14 | ₹25.14 | 0.0% | 0 | 261 |
| 2000 | ₹18.44 | ₹25.48 | ₹18.44 | ₹25.14 | n/a | 1.6K | 260 |
NNTL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹30.01 | -6.8% |
| August 2026 | ₹32.19 | -6.2% |
| July 2026 | ₹34.30 | -9.7% |
| June 2026 | ₹38.00 | +4.9% |
| May 2026 | ₹36.24 | +9.9% |
| April 2026 | ₹32.97 | +15.7% |
| March 2026 | ₹28.50 | 0.0% |
| February 2026 | ₹28.50 | -21.1% |
| January 2026 | ₹36.14 | -9.7% |
| December 2025 | ₹40.04 | +15.4% |
| November 2025 | ₹34.70 | +21.5% |
| October 2025 | ₹28.57 | -3.2% |
About the NNTL data
Daily bars. 6,670 sessions from Jan 3, 2000 to Sep 25, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 21, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NNTL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
NNTL share price history
