Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
NSIT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 209.09 | -1.25 | -0.59% | 210.26 | 212.44 | 207.89 | 139,945 |
| May 15 2024 | 210.34 | 5.15 | 2.51% | 207.46 | 210.53 | 206.03 | 124,727 |
| May 14 2024 | 205.19 | 1.46 | 0.72% | 205.34 | 206.445 | 204.02 | 94,124 |
| May 13 2024 | 203.73 | -2.55 | -1.24% | 205.37 | 207.45 | 203.16 | 152,220 |
| May 10 2024 | 206.28 | 2.35 | 1.15% | 204.08 | 206.64 | 203.08 | 145,151 |
| May 09 2024 | 203.93 | 3.59 | 1.79% | 201.46 | 204.44 | 199.965 | 167,753 |
| May 08 2024 | 200.34 | 0.21 | 0.10% | 199.60 | 202.67 | 199.5802 | 177,200 |
| May 07 2024 | 200.13 | 0.21 | 0.11% | 199.90 | 204.02 | 199.5548 | 209,580 |
| May 06 2024 | 199.92 | 6.18 | 3.19% | 194.27 | 201.86 | 194.27 | 242,847 |
| May 03 2024 | 193.74 | 15.32 | 8.59% | 182.00 | 194.28 | 182.00 | 426,548 |
| May 02 2024 | 178.42 | 5.20 | 3.00% | 184.84 | 185.53 | 175.365 | 456,422 |
| May 01 2024 | 173.22 | -9.35 | -5.12% | 181.81 | 181.96 | 170.6299 | 695,586 |
| Apr 30 2024 | 182.57 | -1.00 | -0.54% | 183.11 | 187.44 | 181.10 | 316,974 |
| Apr 29 2024 | 183.57 | 0.82 | 0.45% | 182.92 | 184.4075 | 182.88 | 124,492 |
| Apr 26 2024 | 182.75 | 0.18 | 0.10% | 184.05 | 184.89 | 182.57 | 153,708 |
| Apr 25 2024 | 182.57 | -1.79 | -0.97% | 182.59 | 183.32 | 182.25 | 319,924 |
| Apr 24 2024 | 184.36 | -1.91 | -1.03% | 185.81 | 187.59 | 183.00 | 174,375 |
| Apr 23 2024 | 186.27 | 3.30 | 1.80% | 183.65 | 187.7999 | 182.78 | 251,798 |
| Apr 22 2024 | 182.97 | 0.39 | 0.21% | 182.82 | 185.35 | 182.295 | 194,066 |
| Apr 19 2024 | 182.58 | 1.58 | 0.87% | 180.44 | 183.35 | 179.85 | 209,994 |
| Apr 18 2024 | 181.00 | 0.15 | 0.08% | 180.97 | 182.30 | 179.98 | 336,341 |
| Apr 17 2024 | 180.85 | -1.27 | -0.70% | 183.34 | 184.00 | 179.4575 | 204,801 |
| Apr 16 2024 | 182.12 | -0.08 | -0.04% | 182.28 | 183.47 | 180.6025 | 120,779 |
| Apr 15 2024 | 182.20 | -0.47 | -0.26% | 183.73 | 183.73 | 181.035 | 186,985 |
| Apr 12 2024 | 182.67 | -1.40 | -0.76% | 182.79 | 184.00 | 180.17 | 175,990 |
| Apr 11 2024 | 184.07 | 1.50 | 0.82% | 183.57 | 184.79 | 182.28 | 169,033 |
| Apr 10 2024 | 182.57 | -3.73 | -2.00% | 182.93 | 184.57 | 182.32 | 180,284 |
| Apr 09 2024 | 186.30 | -0.07 | -0.04% | 187.28 | 187.81 | 184.11 | 117,264 |
| Apr 08 2024 | 186.37 | 0.54 | 0.29% | 187.26 | 189.10 | 186.135 | 96,091 |
| Apr 05 2024 | 185.83 | 0.21 | 0.11% | 185.77 | 186.905 | 184.73 | 178,993 |
| Apr 04 2024 | 185.62 | 0.50 | 0.27% | 187.06 | 188.26 | 185.25 | 153,614 |
| Apr 03 2024 | 185.12 | 2.00 | 1.09% | 182.55 | 185.29 | 182.42 | 152,428 |
| Apr 02 2024 | 183.12 | -2.88 | -1.55% | 184.735 | 184.735 | 181.72 | 180,200 |
| Apr 01 2024 | 186.00 | 0.48 | 0.26% | 185.56 | 188.30 | 184.52 | 149,868 |
| Mar 28 2024 | 185.52 | -0.63 | -0.34% | 186.52 | 187.345 | 184.4943 | 212,230 |
| Mar 27 2024 | 186.15 | 3.51 | 1.92% | 184.33 | 186.375 | 184.33 | 134,991 |
| Mar 26 2024 | 182.64 | 0.16 | 0.09% | 183.06 | 184.22 | 182.07 | 478,021 |
| Mar 25 2024 | 182.48 | -2.89 | -1.56% | 185.38 | 185.53 | 182.12 | 157,854 |
| Mar 22 2024 | 185.37 | -1.72 | -0.92% | 187.25 | 187.5691 | 184.57 | 141,909 |
| Mar 21 2024 | 187.09 | 2.95 | 1.60% | 185.72 | 189.3244 | 185.17 | 212,602 |
| Mar 20 2024 | 184.14 | 0.25 | 0.14% | 183.83 | 185.265 | 183.06 | 165,790 |
| Mar 19 2024 | 183.89 | -0.42 | -0.23% | 184.34 | 185.14 | 183.89 | 157,729 |
| Mar 18 2024 | 184.31 | -1.63 | -0.88% | 186.12 | 189.6387 | 184.29 | 154,564 |
| Mar 15 2024 | 185.94 | 1.53 | 0.83% | 183.71 | 186.06 | 183.59 | 665,326 |
| Mar 14 2024 | 184.41 | -0.72 | -0.39% | 184.98 | 185.88 | 182.65 | 290,909 |
| Mar 13 2024 | 185.13 | -0.72 | -0.39% | 186.85 | 187.215 | 183.50 | 245,044 |
| Mar 12 2024 | 185.85 | -0.47 | -0.25% | 186.50 | 186.61 | 184.60 | 383,483 |
| Mar 11 2024 | 186.32 | 0.07 | 0.04% | 186.78 | 186.90 | 182.25 | 496,861 |
| Mar 08 2024 | 186.25 | -0.75 | -0.40% | 188.50 | 188.50 | 185.155 | 238,557 |
| Mar 07 2024 | 187.00 | 0.77 | 0.41% | 187.17 | 187.98 | 184.62 | 224,938 |
| Mar 06 2024 | 186.23 | 0.83 | 0.45% | 187.08 | 187.96 | 185.00 | 237,514 |
| Mar 05 2024 | 185.40 | -4.84 | -2.54% | 189.58 | 190.72 | 185.30 | 293,039 |
| Mar 04 2024 | 190.24 | 1.67 | 0.89% | 188.87 | 191.49 | 188.87 | 183,681 |
| Mar 01 2024 | 188.57 | 0.57 | 0.30% | 188.64 | 189.10 | 186.51 | 286,611 |
| Feb 29 2024 | 188.00 | 1.63 | 0.87% | 188.49 | 189.05 | 186.9669 | 444,295 |
| Feb 28 2024 | 186.37 | 2.88 | 1.57% | 182.96 | 186.60 | 182.96 | 189,448 |
| Feb 27 2024 | 183.49 | -0.26 | -0.14% | 184.84 | 187.91 | 182.68 | 259,665 |
| Feb 26 2024 | 183.75 | -1.70 | -0.92% | 184.75 | 187.17 | 182.47 | 282,049 |
| Feb 23 2024 | 185.45 | 0.67 | 0.36% | 185.13 | 186.765 | 183.65 | 298,112 |
| Feb 22 2024 | 184.78 | 2.07 | 1.13% | 183.00 | 185.76 | 181.745 | 275,296 |
| Feb 21 2024 | 182.71 | 0.05 | 0.03% | 180.00 | 184.135 | 180.00 | 555,551 |
| Feb 20 2024 | 182.66 | 3.08 | 1.72% | 177.03 | 183.32 | 176.19 | 592,145 |
