N2N Technologies Ltd (NNTL)

NNTL
🏛️ Inde →
29.20
Dernière Mise à Jour: 2025-09-22
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 7.00 7.56 7.00 7.56 0.0M
2021-12-30 7.23 7.23 7.15 7.20 0.0M
2021-12-28 7.15 7.15 7.15 7.15 0.0M
2021-12-27 7.10 7.10 7.10 7.10 0.0M
2021-12-23 7.10 7.10 7.10 7.10 0.0M
2021-12-22 7.10 7.10 7.10 7.10 0.0M
2021-12-21 7.10 7.10 7.10 7.10 0.0M
2021-12-20 7.15 7.15 7.15 7.15 0.0M
2021-12-17 7.00 7.00 7.00 7.00 0.0M
2021-12-15 7.00 7.00 7.00 7.00 0.0M
2021-12-08 7.05 7.05 6.90 6.90 0.0M
2021-11-18 6.90 6.90 6.90 6.90 0.0M
2021-11-15 7.15 7.15 6.85 6.85 0.0M
2021-11-11 7.15 7.15 7.15 7.15 0.0M
2021-11-10 7.15 7.15 7.15 7.15 0.0M
2021-11-08 6.90 7.15 6.90 7.15 0.0M
2021-11-04 7.01 7.01 7.01 7.01 0.0M
2021-11-03 7.01 7.01 7.01 7.01 0.0M
2021-10-28 7.35 7.35 7.00 7.00 0.0M
2021-10-21 7.35 7.35 7.35 7.35 0.0M
2021-10-18 7.00 7.00 6.71 7.00 0.0M
2021-10-12 7.07 7.07 7.06 7.06 0.0M
2021-10-11 7.36 7.36 7.03 7.36 0.0M
2021-10-08 7.71 7.71 7.35 7.40 0.0M
2021-10-07 7.70 7.70 7.70 7.70 0.0M
2021-10-06 8.10 8.10 8.10 8.10 0.0M
2021-10-01 8.50 8.50 8.50 8.50 0.0M
2021-09-30 8.33 8.33 8.32 8.32 0.0M
2021-09-29 8.60 8.60 8.60 8.60 0.0M
2021-09-28 8.80 8.80 8.75 8.75 0.0M
2021-09-27 8.80 8.80 8.80 8.80 0.0M
2021-09-23 8.59 8.60 8.59 8.59 0.0M
2021-09-22 9.04 9.04 9.04 9.04 0.0M
2021-09-21 9.50 9.50 9.50 9.50 0.0M
2021-09-20 10.47 10.47 9.49 9.50 0.0M
2021-09-17 10.26 10.26 9.75 9.98 0.0M
2021-09-16 11.32 11.32 10.26 10.26 0.0M
2021-09-15 10.79 10.79 10.79 10.79 0.0M
2021-09-14 11.35 11.35 11.35 11.35 0.0M
2021-09-13 12.14 12.14 11.54 11.54 0.0M
2021-09-09 12.15 12.15 12.14 12.14 0.0M
2021-09-08 13.14 13.14 11.90 11.90 0.0M
2021-09-06 12.52 12.52 12.52 12.52 0.0M
2021-09-02 11.93 11.93 11.93 11.93 0.0M
2021-09-01 12.54 12.54 12.54 12.54 0.0M
2021-08-31 11.95 11.95 11.95 11.95 0.0M
2021-08-30 12.00 12.00 12.00 12.00 0.0M
2021-08-26 12.16 12.16 12.00 12.00 0.0M
2021-08-25 11.59 11.59 11.59 11.59 0.0M
2021-08-24 10.60 11.04 10.60 11.04 0.0M
2021-08-23 10.52 10.52 10.50 10.52 0.0M
2021-08-20 10.02 10.02 10.02 10.02 0.0M
2021-08-18 9.29 9.75 9.29 9.55 0.0M
2021-08-17 9.05 9.29 9.05 9.29 0.0M
2021-08-16 8.58 8.85 8.58 8.85 0.0M
2021-08-13 9.03 9.03 9.03 9.03 0.0M
2021-08-10 9.50 9.50 9.50 9.50 0.0M
2021-08-09 9.65 9.65 9.65 9.65 0.0M
2021-08-06 10.15 10.15 10.15 10.15 0.0M
2021-08-05 10.85 10.85 10.50 10.68 0.0M
2021-08-03 11.05 11.05 11.05 11.05 0.0M
2021-07-26 11.05 11.05 11.05 11.05 0.0M
2021-07-23 11.25 11.25 11.24 11.24 0.0M
2021-07-20 11.25 11.25 11.25 11.25 0.0M
2021-07-19 10.80 11.00 10.80 11.00 0.0M
2021-07-16 11.00 11.00 11.00 11.00 0.0M
2021-07-14 11.00 11.00 11.00 11.00 0.0M
2021-07-12 11.00 11.00 11.00 11.00 0.0M
2021-07-08 10.20 11.00 10.20 11.00 0.0M
2021-07-07 10.64 10.64 10.60 10.64 0.0M
2021-07-06 10.64 10.64 10.64 10.64 0.0M
2021-07-05 11.19 11.19 11.19 11.19 0.0M
2021-07-02 11.77 11.77 11.77 11.77 0.0M
2021-07-01 12.49 12.49 12.01 12.01 0.0M
2021-06-30 12.27 12.27 11.79 12.25 0.0M
2021-06-29 12.03 12.03 12.00 12.03 0.0M
2021-06-28 11.80 11.80 11.80 11.80 0.0M
2021-06-25 11.57 11.57 11.00 11.57 0.0M
2021-06-24 11.02 11.02 11.02 11.02 0.0M
2021-06-23 10.01 10.51 10.01 10.50 0.0M
2021-06-22 10.00 10.01 10.00 10.01 0.0M
2021-06-21 9.54 9.54 9.54 9.54 0.0M
2021-06-18 9.09 9.09 8.23 9.09 0.0M
2021-06-17 8.65 8.66 8.65 8.66 0.0M
2021-06-16 8.25 8.25 7.48 8.25 0.0M
2021-06-15 7.86 7.86 7.86 7.86 0.0M
2021-06-14 7.49 7.49 7.49 7.49 0.0M
2021-06-11 7.14 7.14 7.14 7.14 0.0M
2021-06-10 6.80 6.80 6.20 6.80 0.0M
2021-06-09 6.50 6.50 6.48 6.48 0.0M
2021-06-08 6.19 6.40 5.89 6.40 0.0M
2021-06-07 6.19 6.19 6.19 6.19 0.0M
2021-06-04 6.19 6.19 6.19 6.19 0.0M
2021-06-03 7.15 7.15 6.51 6.51 0.0M
2021-06-02 6.85 6.88 6.25 6.85 0.0M
2021-06-01 6.40 6.56 6.40 6.56 0.0M
2021-05-31 6.23 6.25 6.23 6.25 0.0M
2021-05-28 5.68 5.96 5.68 5.96 0.0M
2021-05-26 5.68 5.68 5.68 5.68 0.0M
2021-05-24 5.66 5.66 5.66 5.66 0.0M
2021-05-20 5.66 5.66 5.66 5.66 0.0M
2021-05-19 5.66 5.66 5.66 5.66 0.0M
2021-05-18 5.66 5.66 5.66 5.66 0.0M
2021-05-12 5.95 5.95 5.95 5.95 0.0M
2021-05-11 5.67 5.95 5.67 5.95 0.0M
2021-05-10 5.67 5.67 5.67 5.67 0.0M
2021-05-04 5.40 5.40 5.40 5.40 0.0M
2021-04-26 5.40 5.40 5.40 5.40 0.0M
2021-04-23 5.40 5.40 5.40 5.40 0.0M
2021-04-15 5.59 5.59 5.59 5.59 0.0M
2021-04-07 5.60 5.60 5.49 5.59 0.0M
2021-04-01 5.60 5.60 5.60 5.60 0.0M
2021-03-26 5.60 5.60 5.60 5.60 0.0M
2021-03-23 5.71 5.71 5.71 5.71 0.0M
2021-03-22 5.82 5.82 5.82 5.82 0.0M
2021-03-19 5.82 5.82 5.82 5.82 0.0M
2021-03-17 5.82 5.82 5.82 5.82 0.0M
2021-03-15 5.93 5.93 5.93 5.93 0.0M
2021-03-12 5.82 5.82 5.82 5.82 0.0M
2021-03-10 5.93 5.93 5.93 5.93 0.0M
2021-03-09 5.93 5.93 5.93 5.93 0.0M
2021-03-08 6.05 6.05 6.05 6.05 0.0M
2021-03-04 6.05 6.05 6.05 6.05 0.0M
2021-03-03 6.17 6.17 6.17 6.17 0.0M
2021-03-02 6.17 6.17 6.17 6.17 0.0M
2021-03-01 6.41 6.41 6.29 6.29 0.0M
2021-02-24 6.41 6.41 6.41 6.41 0.0M
2021-02-19 6.54 6.54 6.54 6.54 0.0M
2021-02-17 6.80 6.80 6.67 6.67 0.0M
2021-02-16 6.80 6.80 6.80 6.80 0.0M
2021-02-12 6.93 6.93 6.93 6.93 0.0M
2021-02-11 7.07 7.07 7.07 7.07 0.0M
2021-02-09 7.21 7.21 7.21 7.21 0.0M
2021-02-08 7.35 7.35 7.35 7.35 0.0M
2021-02-05 7.50 7.50 7.50 7.50 0.0M
2021-02-04 7.55 7.55 7.55 7.55 0.0M
2021-02-03 7.70 7.70 7.70 7.70 0.0M
2021-02-02 8.00 8.00 7.84 7.85 0.0M
2021-02-01 7.84 7.99 7.84 7.85 0.0M
2021-01-29 8.16 8.16 7.84 7.84 0.0M
2021-01-28 8.00 8.00 7.95 8.00 0.0M
2021-01-27 8.16 8.16 7.85 7.85 0.0M
2021-01-25 8.01 8.01 8.01 8.01 0.0M
2021-01-22 7.87 7.87 7.87 7.87 0.0M
2021-01-21 7.72 7.72 7.72 7.72 0.0M
2021-01-20 7.57 7.57 7.57 7.57 0.0M
2021-01-19 7.21 7.21 7.21 7.21 0.0M
2021-01-18 6.55 6.87 6.55 6.87 0.0M
2021-01-15 6.55 6.55 6.55 6.55 0.0M
2021-01-14 5.66 6.24 5.66 6.24 0.0M
2021-01-13 5.95 5.95 5.40 5.95 0.0M
2021-01-12 5.67 5.67 5.67 5.67 0.0M
2021-01-11 5.40 5.40 4.90 5.40 0.0M
2021-01-08 5.30 5.30 5.15 5.15 0.0M
2021-01-07 5.05 5.05 5.05 5.05 0.0M
2021-01-06 4.81 4.81 4.81 4.81 0.0M
2021-01-05 4.59 4.59 4.59 4.59 0.0M
2021-01-04 4.38 4.38 4.38 4.38 0.0M
2021-01-01 4.18 4.18 4.18 4.18 0.0M