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
2022-12-30 9.67 9.67 9.67 9.67 0.0M
2022-12-29 9.21 9.21 9.21 9.21 0.0M
2022-12-28 8.78 8.78 8.78 8.78 0.0M
2022-12-27 8.15 8.37 7.98 8.37 0.0M
2022-12-26 7.98 7.98 7.98 7.98 0.0M
2022-12-23 7.22 7.60 7.22 7.60 0.0M
2022-12-22 7.60 7.60 7.60 7.60 0.0M
2022-12-21 8.00 8.00 8.00 8.00 0.0M
2022-12-19 8.00 8.00 8.00 8.00 0.0M
2022-12-16 8.00 8.00 8.00 8.00 0.0M
2022-12-15 8.00 8.00 8.00 8.00 0.0M
2022-12-14 8.00 8.00 8.00 8.00 0.0M
2022-12-13 8.00 8.00 8.00 8.00 0.0M
2022-12-05 8.00 8.00 8.00 8.00 0.0M
2022-11-29 8.00 8.00 7.63 8.00 0.0M
2022-11-28 8.03 8.03 8.00 8.00 0.0M
2022-11-24 8.03 8.03 8.03 8.03 0.0M
2022-11-23 8.03 8.03 8.03 8.03 0.0M
2022-11-16 8.45 8.45 8.03 8.03 0.0M
2022-11-11 8.45 8.45 8.45 8.45 0.0M
2022-11-09 8.45 8.45 8.45 8.45 0.0M
2022-11-02 9.00 9.00 8.85 8.85 0.0M
2022-10-28 9.60 9.60 9.00 9.00 0.0M
2022-10-25 9.50 9.50 9.40 9.40 0.0M
2022-10-17 9.90 9.90 9.50 9.50 0.0M
2022-10-14 10.10 10.10 9.87 9.87 0.0M
2022-10-13 9.25 9.87 9.25 9.87 0.0M
2022-10-10 9.40 9.40 9.40 9.40 0.0M
2022-10-04 10.36 10.87 9.85 9.86 0.0M
2022-10-03 10.10 10.36 9.50 10.36 0.0M
2022-09-30 9.87 9.87 9.87 9.87 0.0M
2022-09-22 9.40 9.40 9.40 9.40 0.0M
2022-09-19 9.55 9.55 9.40 9.40 0.0M
2022-09-15 9.29 9.29 9.29 9.29 0.0M
2022-09-13 8.86 8.86 8.85 8.85 0.0M
2022-09-09 9.26 9.26 9.26 9.26 0.0M
2022-09-07 8.82 8.82 8.82 8.82 0.0M
2022-09-06 8.82 8.82 8.82 8.82 0.0M
2022-09-05 9.28 9.28 8.82 9.28 0.0M
2022-09-02 9.28 9.28 9.28 9.28 0.0M
2022-09-01 9.28 9.28 9.28 9.28 0.0M
2022-08-30 9.28 9.28 9.28 9.28 0.0M
2022-08-26 8.84 9.28 8.84 9.28 0.0M
2022-08-25 8.84 9.30 8.84 8.84 0.0M
2022-08-24 9.30 9.30 9.30 9.30 0.0M
2022-08-23 9.78 9.78 9.78 9.78 0.0M
2022-08-22 10.29 10.29 10.29 10.29 0.0M
2022-08-19 10.83 10.83 10.83 10.83 0.0M
2022-08-18 11.39 11.39 11.39 11.39 0.0M
2022-08-17 12.31 12.92 11.70 11.98 0.0M
2022-08-16 12.31 12.31 12.31 12.31 0.0M
2022-08-12 11.73 11.73 11.73 11.73 0.0M
2022-08-11 11.18 11.18 11.18 11.18 0.0M
2022-08-10 11.18 11.18 10.65 10.65 0.1M
2022-08-08 10.65 10.65 10.65 10.65 0.0M
2022-08-05 10.65 10.65 10.15 10.15 0.0M
2022-08-04 9.90 10.18 9.90 10.15 0.0M
2022-08-03 9.70 9.70 9.70 9.70 0.0M
2022-08-02 9.24 9.24 9.24 9.24 0.0M
2022-07-29 8.80 8.80 8.80 8.80 0.0M
2022-07-27 8.80 8.80 8.80 8.80 0.0M
2022-07-26 8.80 8.80 8.80 8.80 0.0M
2022-07-25 8.80 8.80 8.80 8.80 0.0M
2022-07-22 9.00 9.00 8.86 8.86 0.0M
2022-07-21 8.86 9.32 8.86 9.32 0.0M
2022-07-20 9.32 9.32 9.32 9.32 0.0M
2022-07-19 9.81 9.81 9.81 9.81 0.0M
2022-07-18 10.32 10.32 10.32 10.32 0.0M
2022-07-15 10.86 10.86 10.86 10.86 0.0M
2022-07-13 11.43 11.43 11.43 11.43 0.0M
2022-07-12 12.03 12.03 12.03 12.03 0.0M
2022-07-07 12.53 13.18 12.53 12.66 0.0M
2022-07-05 13.18 13.18 13.18 13.18 0.0M
2022-07-04 13.87 13.87 13.87 13.87 0.0M
2022-07-01 14.60 14.60 14.60 14.60 0.0M
2022-06-30 15.20 15.20 14.95 15.00 0.0M
2022-06-29 13.85 14.50 13.85 14.50 0.0M
2022-06-28 14.30 14.30 13.60 13.85 0.0M
2022-06-27 14.30 14.30 14.30 14.30 0.0M
2022-06-24 12.75 13.65 12.75 13.65 0.0M
2022-06-23 13.10 13.10 11.90 13.00 0.0M
2022-06-22 12.50 12.50 12.50 12.50 0.0M
2022-06-21 12.50 12.50 12.50 12.50 0.0M
2022-06-20 11.40 11.95 10.85 11.95 0.0M
2022-06-17 11.40 12.60 11.40 11.40 0.0M
2022-06-16 12.60 12.60 12.00 12.00 0.0M
2022-06-15 13.00 13.00 12.60 12.60 0.0M
2022-06-14 13.90 14.55 13.25 13.25 0.0M
2022-06-13 14.00 14.00 13.90 13.90 0.0M
2022-06-10 14.60 14.60 14.60 14.60 0.0M
2022-06-09 15.35 15.35 15.35 15.35 0.0M
2022-06-08 16.15 16.15 16.15 16.15 0.0M
2022-06-07 16.95 16.95 16.95 16.95 0.0M
2022-06-06 17.80 17.80 17.80 17.80 0.0M
2022-06-03 18.70 18.70 18.70 18.70 0.0M
2022-06-02 19.65 19.65 19.65 19.65 0.0M
2022-06-01 20.65 20.65 20.65 20.65 0.0M
2022-05-31 21.70 21.70 21.70 21.70 0.0M
2022-05-30 22.80 22.80 22.80 22.80 0.0M
2022-05-27 23.95 23.95 23.95 23.95 0.0M
2022-05-25 25.20 25.20 25.20 25.20 0.0M
2022-05-20 26.50 26.50 26.50 26.50 0.0M
2022-05-17 27.85 27.85 27.85 27.85 0.0M
2022-05-16 31.40 32.30 29.30 29.30 0.0M
2022-05-13 30.85 30.85 30.75 30.80 0.0M
2022-05-12 29.40 29.40 29.40 29.40 0.0M
2022-05-11 28.00 28.00 26.70 28.00 0.0M
2022-05-10 26.70 26.70 26.70 26.70 0.0M
2022-05-09 25.45 25.45 25.45 25.45 0.0M
2022-05-06 25.50 25.50 24.80 25.15 0.0M
2022-05-05 25.40 25.65 25.40 25.65 0.0M
2022-05-04 23.30 24.45 23.30 24.45 0.0M
2022-05-02 23.30 23.30 23.30 23.30 0.0M
2022-04-29 22.22 22.22 22.22 22.22 0.0M
2022-04-28 21.17 21.17 21.10 21.17 0.0M
2022-04-27 20.58 20.58 19.60 20.17 0.0M
2022-04-26 19.60 19.60 19.60 19.60 0.0M
2022-04-22 18.50 18.67 18.50 18.67 0.0M
2022-04-21 17.79 17.79 17.79 17.79 0.0M
2022-04-20 16.95 16.95 16.95 16.95 0.0M
2022-04-19 16.86 16.95 16.86 16.95 0.0M
2022-04-18 16.15 16.15 16.15 16.15 0.0M
2022-04-13 15.39 15.39 15.39 15.39 0.0M
2022-04-12 14.65 14.66 14.65 14.66 0.0M
2022-04-11 13.96 14.65 13.96 14.65 0.0M
2022-04-07 14.65 14.65 13.96 13.96 0.0M
2022-04-06 13.96 13.96 13.96 13.96 0.0M
2022-04-04 13.30 13.30 13.30 13.30 0.0M
2022-04-01 12.67 12.67 12.67 12.67 0.0M
2022-03-31 12.07 12.07 12.07 12.07 0.0M
2022-03-30 12.07 12.07 12.07 12.07 0.0M
2022-03-28 11.50 11.50 11.50 11.50 0.0M
2022-03-23 11.57 11.57 11.50 11.50 0.0M
2022-03-22 11.57 11.57 11.57 11.57 0.0M
2022-03-21 10.50 11.02 10.30 11.02 0.0M
2022-03-17 10.50 10.50 10.50 10.50 0.0M
2022-03-16 10.82 10.82 10.81 10.81 0.0M
2022-03-11 10.80 10.85 10.80 10.80 0.0M
2022-03-09 11.00 11.00 11.00 11.00 0.0M
2022-03-08 11.10 11.10 11.10 11.10 0.0M
2022-03-07 11.90 11.90 11.65 11.65 0.0M
2022-03-04 11.65 11.65 11.65 11.65 0.0M
2022-03-02 11.60 11.65 11.60 11.65 0.0M
2022-02-24 12.15 12.15 12.15 12.15 0.0M
2022-02-23 12.15 12.15 12.15 12.15 0.0M
2022-02-22 12.55 12.55 11.93 11.93 0.0M
2022-02-21 12.55 12.55 12.55 12.55 0.0M
2022-02-18 12.55 12.55 11.96 11.96 0.0M
2022-02-17 11.96 11.96 11.96 11.96 0.0M
2022-02-16 11.96 11.96 11.96 11.96 0.0M
2022-02-15 11.97 11.97 11.97 11.97 0.0M
2022-02-14 11.97 11.97 11.97 11.97 0.0M
2022-02-11 11.97 11.97 11.97 11.97 0.0M
2022-02-09 12.00 12.00 11.40 11.97 0.0M
2022-02-07 12.62 12.62 12.00 12.00 0.0M
2022-02-03 12.62 12.62 12.61 12.62 0.0M
2022-02-02 12.61 13.00 12.61 12.61 0.0M
2022-01-31 13.96 13.96 13.27 13.27 0.0M
2022-01-28 13.60 13.96 13.30 13.96 0.0M
2022-01-27 14.00 14.00 13.30 13.30 0.0M
2022-01-25 14.14 14.45 14.00 14.00 0.0M
2022-01-24 14.45 14.45 14.13 14.14 0.0M
2022-01-21 12.80 14.13 12.79 14.13 0.0M
2022-01-20 14.16 14.86 13.46 13.46 0.0M
2022-01-19 14.00 14.16 14.00 14.16 0.0M
2022-01-18 13.49 13.49 13.49 13.49 0.0M
2022-01-17 12.85 12.85 12.25 12.85 0.0M
2022-01-14 12.24 12.24 12.24 12.24 0.0M
2022-01-13 11.35 11.66 11.35 11.66 0.0M
2022-01-12 11.11 11.11 11.11 11.11 0.0M
2022-01-11 10.59 10.59 10.59 10.59 0.0M
2022-01-10 10.09 10.09 10.09 10.09 0.0M
2022-01-07 9.16 9.61 9.16 9.61 0.0M
2022-01-06 9.16 9.16 9.16 9.16 0.0M
2022-01-05 8.73 8.73 8.73 8.73 0.0M
2022-01-04 8.32 8.32 8.32 8.32 0.0M
2022-01-03 7.93 7.93 7.93 7.93 0.0M