NSE · NINSYS · stock
NINtec Systems Limited (NINSYS) stock price history
Every NSE trading session of NINtec Systems Limited from Feb 21, 2023 to Sep 28, 2026: 890 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
NINSYS adjusted close, 2023 to 2026
- ₹914.15
- All time high, 2026
- ₹935.00
- 52 week high, ₹281.05 low
- 890
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
NINSYS key facts
- NINtec Systems Limited (NINSYS) closed at ₹706.15 on Sep 28, 2026 on NSE.
- NINSYS's all time high close is ₹914.15, set on Jul 9, 2026; its all time low close is ₹137.86 on Mar 29, 2023.
- NINSYS's 52 week range is ₹281.05 to ₹935.00.
- NINSYS returned +61.4% over the year to Sep 28, 2026.
- Since Feb 21, 2023 NINSYS returned +352%, +52.0% a year compounded.
- NINSYS's deepest drawdown was -56.8% from Sep 16, 2024 to Mar 23, 2026.
- DataCedar holds 890 daily sessions of NINSYS history from Feb 21, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NINSYS price chart, 2023 to 2026
NINSYS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.3% |
| 3 months | -8.6% |
| 6 months | +101.9% |
| Year to date | +77.6% |
| 1 year | +61.4% |
| 3 years | +102.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 21, 2023 | +351.9% |
| Compound annual growth, 3.6 years | +52.0% |
NINSYS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹914.15 on Jul 9, 2026
- All time low close
- ₹137.86 on Mar 29, 2023
- 52 week high
- ₹935.00 on Jul 8, 2026
- 52 week low
- ₹281.05 on Mar 16, 2026
- Deepest drawdown
- -56.8% from Sep 16, 2024 to Mar 23, 2026, recovered May 27, 2026
- Best single session
- +19.4% on Mar 24, 2026
- Worst single session
- -7.1% on Jan 19, 2026
- Volatility, 1 year annualised
- 42.2%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2023
- 4.5×
- Best calendar year
- 2024, -4%
- Worst calendar year
- 2025, -28%
NINSYS 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. 2023 starts on Feb 21, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹397.45 | ₹935.00 | ₹281.05 | ₹706.15 | +77.7% | 1.8M | 185 |
| 2025 | ₹552.00 | ₹565.00 | ₹381.55 | ₹397.45 | -27.6% | 2.4M | 249 |
| 2024 | ₹584.00 | ₹690.90 | ₹419.95 | ₹549.10 | -3.5% | 3.7M | 246 |
| 2023 | ₹167.22 | ₹649.15 | ₹136.67 | ₹569.15 | n/a | 1.3M | 210 |
NINSYS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹706.15 | -1.1% |
| August 2026 | ₹714.00 | -8.7% |
| July 2026 | ₹782.10 | -5.2% |
| June 2026 | ₹824.85 | +16.4% |
| May 2026 | ₹708.80 | +36.4% |
| April 2026 | ₹519.70 | +30.8% |
| March 2026 | ₹397.45 | +22.0% |
| February 2026 | ₹325.85 | -4.3% |
| January 2026 | ₹340.65 | -14.3% |
| December 2025 | ₹397.45 | -2.1% |
| November 2025 | ₹405.90 | -7.0% |
| October 2025 | ₹436.35 | -0.8% |
About the NINSYS data
Daily bars. 890 sessions from Feb 21, 2023 to Sep 28, 2026, one row per NSE 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 17, 2026 forward, most recent session Sep 28, 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 NSE 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 Feb 21, 2023, 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/NINSYS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- NILASPACES Nila Spaces Limited
- NILE Nile Limited
- NILKAMAL Nilkamal Limited
- NIMBSPROJ Nimbus Projects Limited
- NIPPOBATRY Indo-National Limited
- NIRAJ Niraj Cement Structurals Limited
- NIRAJISPAT Niraj Ispat Industries Limited
- NIRLON Nirlon Limited
Common questions
NINSYS share price history
