NINtec Systems share price history

NSE: NINSYSBSE: 539843IT - SoftwareSmall Cap

₹876.10₹27.45 (3.04%)BSE ₹879.85

Share price at the NSE close on 23 Oct 2026. Previous close ₹903.55.

52-week range of traded prices to 23 Oct 2026

₹281.05Low, 16 Mar 2026₹935.00High, 8 Jul 2026

Next results date: the board meets on 29 Oct 2026 to consider: financial results.

Market cap: ₹1,627 Cr1,553rd largest listed
P/E: 48.5
P/B: 17.8
Dividend yield: Nonein the last 12 months
ROE: 43.9%
ROCE: 47.9%
Debt to equity: 0.02
Volume, NSE: 10,00840.4% delivered

NINtec Systems share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on NSE

NINtec Systems's share price is on record from 18 Apr 2016, when it closed at ₹6.33, to 23 Oct 2026. Its highest close was ₹914.15 on 9 Jul 2026 and its lowest ₹3.31 on 21 Nov 2019, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	876.10	+120.4%	914.15	286.60	397.45	935.00	281.05	19,46,690
2025	397.45	−27.6%	553.70	395.25	552.00	565.00	381.55	24,37,698
2024	549.10	−3.5%	662.80	428.55	584.00	690.90	419.95	37,05,496
2023BSE close	569.15	+297.9%	618.25	126.67	143.06	649.15	118.78	14,23,852
2022BSE close	143.06	+751.2%	159.25	15.97	15.97	167.19	15.97	13,78,800
2021BSE close	16.81	+60.1%	20.69	7.33	9.50	20.69	7.33	8,55,000
2020BSE close	10.50	+217.6%	17.83	3.31	3.31	17.83	3.31	4,14,000
2019BSE close	3.31	−77.8%	14.28	3.31	11.92	14.28	3.31	3,96,000
2018BSE close	14.89	+25.2%	14.89	8.00	11.89	14.89	7.11	24,12,000
2017BSE close	11.89	−2.7%	15.61	8.94	10.03	16.11	8.94	15,03,000
2016BSE close	12.22	–	15.00	5.86	6.50	15.00	5.83	36,90,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2016 is from its first session, 18 Apr 2016. The close is the year's last trade for 2021 (15 Dec 2021), 2020 (16 Dec 2020) and 2019 (27 Nov 2019).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	876.10	+14.3%	787.00	925.20	768.10	1,42,069
Sep 2026	766.35	+7.3%	724.50	774.00	687.05	83,997
Aug 2026	714.00	−8.7%	779.00	797.00	683.15	1,13,038
Jul 2026	782.10	−5.2%	833.05	935.00	782.10	1,11,028
Jun 2026	824.85	+16.4%	708.80	840.30	662.00	1,46,507
May 2026	708.80	+36.4%	502.70	715.00	500.00	1,75,409
Apr 2026	519.70	+30.8%	391.00	530.00	365.05	2,44,145
Mar 2026	397.45	+22.0%	315.00	419.00	281.05	3,82,732
Feb 2026	325.85	−4.3%	344.70	369.00	282.35	2,24,288
Jan 2026	340.65	−14.3%	397.45	402.15	330.05	3,23,477
Dec 2025	397.45	−2.1%	412.00	468.95	381.55	5,78,613
Nov 2025	405.90	−7.0%	436.35	458.00	389.70	72,061
Oct 2025	436.35	−0.8%	451.70	480.00	429.50	72,854
Sep 2025	439.70	−2.0%	457.80	500.00	430.00	73,992
Aug 2025	448.90	+4.2%	435.50	453.90	406.50	89,076
Jul 2025	430.70	−10.5%	478.00	479.85	419.10	1,29,295
Jun 2025	481.10	+2.2%	470.70	526.90	433.40	3,76,131
May 2025	470.70	+6.8%	430.00	490.00	422.05	1,08,260
Apr 2025	440.65	−2.1%	450.10	495.00	425.05	80,228
Mar 2025	450.10	−2.0%	474.00	528.95	425.15	5,39,888
Feb 2025	459.20	+3.7%	450.35	529.50	425.95	1,82,160
Jan 2025	442.95	−19.3%	552.00	565.00	425.00	1,35,140
Dec 2024	549.10	−5.3%	590.00	642.25	521.35	4,16,061
Nov 2024	579.60	+1.3%	581.00	619.00	528.10	2,16,284
Oct 2024	572.00	−5.6%	617.00	638.00	509.75	7,00,669
Sep 2024	606.00	+21.6%	518.70	690.90	475.00	11,99,505
Aug 2024	498.50	+4.6%	476.70	540.00	450.35	2,29,024
Jul 2024	476.70	−2.3%	507.00	507.00	453.95	90,450
Jun 2024	488.10	−2.7%	550.00	558.00	455.00	1,79,110
May 2024	501.50	+12.7%	445.05	554.90	420.55	1,84,045
Apr 2024	445.05	−9.0%	496.00	558.80	420.65	80,581
Mar 2024	489.20	−3.3%	525.00	540.00	419.95	1,47,463
Feb 2024	505.95	−5.3%	532.70	570.75	478.10	1,31,601
Jan 2024	534.30	−6.1%	584.00	612.30	496.00	1,30,703
Dec 2023	569.15	+28.3%	465.50	649.15	415.20	2,21,027
Nov 2023	443.60	+27.2%	354.15	493.95	335.00	2,53,681
Oct 2023	348.65	−2.0%	371.00	382.00	308.00	1,12,059
Sep 2023	355.75	−0.5%	353.00	365.00	315.15	56,968
Aug 2023	357.60	0.0%	363.89	424.45	345.00	2,00,627
Jul 2023	357.72	+1.6%	345.08	379.36	300.56	83,687
Jun 2023	352.11	+55.0%	227.22	359.28	227.22	82,163
May 2023	227.22	+2.5%	232.83	249.39	202.78	65,167
Apr 2023	221.75	+53.2%	151.11	259.25	147.94	76,700
Mar 2023	144.75	−26.9%	188.08	188.08	136.67	1,01,295
Feb 2023BSE close	197.97	+42.0%	139.42	218.81	118.78	1,46,178
Jan 2023BSE close	139.42	−2.5%	143.06	143.06	126.67	24,300
Dec 2022BSE close	143.06	+34.0%	101.39	167.19	101.33	1,08,000
Nov 2022BSE close	106.72	+60.0%	70.06	112.33	65.56	1,59,300
Oct 2022BSE close	66.72	−9.7%	73.89	73.89	66.72	27,000
Sep 2022BSE close	73.92	−7.8%	84.17	92.72	73.92	1,55,250
Aug 2022BSE close	80.17	+78.9%	47.03	80.17	47.03	1,82,250
Jul 2022BSE close	44.81	+33.7%	35.17	44.81	35.17	40,500
Jun 2022BSE close	33.50	+30.1%	18.86	33.50	18.86	1,75,500
Mar 2022BSE close	25.75	+53.7%	18.42	25.75	18.42	5,13,000
Jan 2022BSE close	16.75	−0.3%	15.97	16.75	15.97	18,000
Dec 2021BSE close	16.81	+15.5%	15.28	16.81	15.28	27,000
Nov 2021BSE close	14.56	−15.5%	18.08	20.69	14.56	1,08,000
Oct 2021BSE close	17.22	+47.6%	12.22	17.22	12.22	81,000
Sep 2021BSE close	11.67	−17.6%	12.78	12.78	11.11	2,52,000
Aug 2021BSE close	14.17	−16.3%	16.92	16.92	14.17	63,000
Jul 2021BSE close	16.92	+40.0%	13.28	16.92	12.50	1,08,000
Jun 2021BSE close	12.08	+14.5%	11.08	14.67	11.08	63,000
May 2021BSE close	10.56	+20.6%	9.58	10.56	9.58	27,000
Apr 2021BSE close	8.75	+19.3%	8.00	8.75	8.00	27,000
Mar 2021BSE close	7.33	−28.5%	11.11	11.94	7.33	63,000
Feb 2021BSE close	10.25	+19.4%	8.58	10.25	8.58	18,000
Jan 2021BSE close	8.58	−18.3%	9.50	9.50	8.58	18,000
Dec 2020BSE close	10.50	−41.1%	14.28	14.31	10.50	45,000
Nov 2020BSE close	17.83	+9.7%	17.83	17.83	17.83	9,000
Oct 2020BSE close	16.25	+15.2%	13.42	16.25	13.33	36,000
Aug 2020BSE close	14.11	+17.3%	12.61	14.81	12.61	72,000
Jul 2020BSE close	12.03	+80.4%	7.31	12.03	7.31	1,17,000
Jun 2020BSE close	6.67	+69.0%	4.72	6.67	4.72	36,000
Apr 2020BSE close	3.94	+1.4%	3.94	3.94	3.94	9,000
Mar 2020BSE close	3.89	+17.6%	3.89	3.89	3.89	9,000
Jan 2020BSE close	3.31	0.0%	3.31	3.31	3.31	81,000
Nov 2019BSE close	3.31	−11.9%	3.58	3.58	3.31	1,17,000
Oct 2019BSE close	3.75	−25.0%	4.53	4.53	3.75	45,000
Sep 2019BSE close	5.00	−56.3%	9.31	9.31	5.00	45,000
Aug 2019BSE close	11.44	−19.8%	11.44	11.44	11.44	9,000
Jun 2019BSE close	14.28	+7.3%	14.17	14.28	14.17	36,000
May 2019BSE close	13.31	+19.8%	13.31	13.31	13.31	9,000
Apr 2019BSE close	11.11	−7.4%	11.11	11.11	11.11	9,000
Mar 2019BSE close	12.00	−4.0%	10.00	12.00	10.00	27,000
Feb 2019BSE close	12.50	−2.8%	11.72	12.50	11.72	18,000
Jan 2019BSE close	12.86	−13.6%	11.92	12.86	11.11	81,000
Dec 2018BSE close	14.89	+31.4%	11.94	14.89	11.11	45,000
Nov 2018BSE close	11.33	+20.0%	11.33	11.33	11.33	9,000
Oct 2018BSE close	9.44	+10.7%	9.44	10.11	7.11	1,89,000
Sep 2018BSE close	8.53	−14.5%	9.44	9.97	8.00	1,17,000
Aug 2018BSE close	9.97	+12.5%	8.86	10.00	8.86	3,96,000
Jul 2018BSE close	8.86	−3.3%	9.00	9.58	8.86	1,53,000
Jun 2018BSE close	9.17	−5.7%	9.44	9.61	9.17	2,97,000
May 2018BSE close	9.72	−1.1%	9.89	10.50	9.33	4,32,000
Apr 2018BSE close	9.83	+4.1%	9.72	10.36	9.58	3,24,000
Mar 2018BSE close	9.44	−5.6%	10.00	10.56	9.44	2,07,000
Feb 2018BSE close	10.00	−7.7%	10.28	10.28	10.00	99,000
Jan 2018BSE close	10.83	−8.9%	11.89	13.33	10.83	1,44,000
Dec 2017BSE close	11.89	−2.7%	12.22	13.06	11.89	1,35,000
Nov 2017BSE close	12.22	−7.4%	14.25	14.25	12.14	45,000
Oct 2017BSE close	13.19	−9.9%	13.19	13.19	13.19	9,000
Sep 2017BSE close	14.64	−5.6%	14.75	15.39	14.64	45,000
Aug 2017BSE close	15.50	+51.2%	11.25	16.11	11.25	2,16,000
Jun 2017BSE close	10.25	−26.2%	11.67	11.67	9.33	45,000
May 2017BSE close	13.89	−11.0%	12.50	13.89	11.64	2,34,000
Apr 2017BSE close	15.61	+17.1%	15.61	15.61	15.61	36,000
Mar 2017BSE close	13.33	+24.4%	12.86	13.33	12.86	36,000
Feb 2017BSE close	10.72	−22.8%	11.11	13.61	8.94	6,30,000
Jan 2017BSE close	13.89	+13.6%	10.03	13.89	10.03	72,000
Dec 2016BSE close	12.22	−18.5%	15.00	15.00	12.22	90,000
Nov 2016BSE close	15.00	+20.0%	13.33	15.00	13.00	1,80,000
Oct 2016BSE close	12.50	+18.4%	12.22	13.06	9.78	3,78,000
Sep 2016BSE close	10.56	−2.6%	10.50	10.56	10.50	36,000
Aug 2016BSE close	10.83	+37.8%	8.19	11.11	8.19	1,44,000
Jul 2016BSE close	7.86	+8.7%	7.50	7.89	7.17	7,20,000
Jun 2016BSE close	7.23	+13.2%	6.11	7.50	6.06	5,58,000
May 2016BSE close	6.39	+4.5%	5.89	6.44	5.89	2,52,000
Apr 2016BSE close	6.11	–	6.50	6.67	5.83	13,32,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
23 Oct 2026	903.55	925.20	862.70	876.10	887.05	10,008	40.4%
22 Oct 2026	899.00	910.00	843.05	903.55	885.29	16,888	44.0%
21 Oct 2026	897.00	918.70	844.65	870.85	872.61	6,867	48.2%
19 Oct 2026	868.00	897.95	840.00	877.30	875.09	8,105	50.1%
16 Oct 2026	824.90	860.00	822.85	855.20	845.94	8,002	51.9%
15 Oct 2026	840.00	840.00	805.50	826.30	826.37	5,867	56.5%
14 Oct 2026	804.00	844.80	792.75	820.35	830.70	6,052	69.5%
13 Oct 2026	786.60	809.00	768.10	804.60	790.38	6,343	68.3%
12 Oct 2026	800.10	817.00	793.00	799.20	806.03	2,777	63.0%
9 Oct 2026	815.00	815.60	776.10	803.10	793.56	9,918	49.9%
8 Oct 2026	829.75	829.75	788.30	816.45	805.13	12,531	61.3%
7 Oct 2026	822.55	854.95	805.00	829.75	825.91	6,983	64.3%
6 Oct 2026	842.00	867.25	815.30	822.55	835.39	7,334	58.1%
5 Oct 2026	830.00	844.85	808.00	842.00	834.72	16,316	66.6%
1 Oct 2026	787.00	804.65	778.30	804.65	802.04	18,078	78.3%
30 Sep 2026	737.05	774.00	723.00	766.35	763.52	15,354	65.6%
29 Sep 2026	715.80	741.45	696.60	737.15	720.29	5,977	73.0%
28 Sep 2026	720.00	720.00	700.00	706.15	709.97	2,130	65.7%
25 Sep 2026	713.05	713.05	693.00	708.75	706.57	2,004	56.6%
24 Sep 2026	710.00	714.80	703.95	713.05	711.26	1,685	75.1%
23 Sep 2026	711.05	714.55	705.25	710.30	711.70	1,759	76.0%
22 Sep 2026	725.00	725.00	705.25	711.05	711.05	6,565	91.6%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.NINtec Systems bonus and split history

Ex-date	Event	Price factor	What happened
3 Aug 2023	Bonus	0.5556	Holders received 4 bonus shares for every 5 held.
13 Jun 2022	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
14 Dec 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
11 Mar 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
13 Jun 2017	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.