Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NSI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 26.7458 | -0.21 | -0.78% | 26.73 | 26.816 | 26.6099 | 506 |
| May 30 2024 | 26.955 | 0.14 | 0.52% | 26.97 | 26.97 | 26.91 | 1,005 |
| May 29 2024 | 26.815 | -0.43 | -1.59% | 26.81 | 26.87 | 26.77 | 1,450 |
| May 28 2024 | 27.249 | -0.08 | -0.28% | 27.33 | 27.345 | 27.249 | 376 |
| May 24 2024 | 27.3262 | -0.08 | -0.28% | 27.38 | 27.48 | 27.31 | 5,227 |
| May 23 2024 | 27.4042 | -0.18 | -0.66% | 27.6687 | 27.695 | 27.4042 | 1,770 |
| May 22 2024 | 27.586 | -0.21 | -0.75% | 27.79 | 27.805 | 27.586 | 4,392 |
| May 21 2024 | 27.7948 | -0.14 | -0.50% | 27.94 | 27.94 | 27.73 | 960 |
| May 20 2024 | 27.935 | -0.07 | -0.25% | 27.98 | 28.00 | 27.91 | 741 |
| May 17 2024 | 28.005 | 0.12 | 0.43% | 28.07 | 28.07 | 27.71 | 1,035 |
| May 16 2024 | 27.8848 | 0.03 | 0.12% | 27.8638 | 27.95 | 27.79 | 2,069 |
| May 15 2024 | 27.85 | 0.32 | 1.16% | 27.74 | 27.85 | 27.665 | 378 |
| May 14 2024 | 27.53 | 0.06 | 0.23% | 27.46 | 27.5799 | 27.46 | 422 |
| May 13 2024 | 27.4656 | 0.13 | 0.48% | 27.67 | 27.67 | 27.44 | 10,220 |
| May 10 2024 | 27.3345 | 0.05 | 0.18% | 27.46 | 27.62 | 27.3345 | 1,935 |
| May 09 2024 | 27.285 | 0.05 | 0.20% | 27.33 | 27.33 | 27.1301 | 1,134 |
| May 08 2024 | 27.23 | -0.07 | -0.24% | 27.07 | 27.25 | 27.07 | 4,580 |
| May 07 2024 | 27.2968 | -0.11 | -0.40% | 27.36 | 27.36 | 27.2968 | 609 |
| May 06 2024 | 27.4072 | 0.08 | 0.29% | 27.4103 | 27.46 | 27.39 | 2,609 |
| May 03 2024 | 27.327 | 0.38 | 1.39% | 27.38 | 27.39 | 27.11 | 4,170 |
| May 02 2024 | 26.9516 | 0.65 | 2.47% | 26.63 | 26.97 | 26.56 | 859 |
| May 01 2024 | 26.3014 | 0.01 | 0.03% | 26.49 | 26.63 | 26.26 | 808 |
| Apr 30 2024 | 26.2943 | -0.37 | -1.37% | 26.4932 | 26.4932 | 26.2943 | 300 |
| Apr 29 2024 | 26.66 | 0.15 | 0.55% | 26.63 | 26.72 | 26.63 | 1,004 |
| Apr 26 2024 | 26.5136 | 0.40 | 1.54% | 26.53 | 26.53 | 26.3801 | 925 |
| Apr 25 2024 | 26.1125 | 0.07 | 0.27% | 25.735 | 26.15 | 25.735 | 684 |
| Apr 24 2024 | 26.0426 | 0.00 | 0.00% | 26.28 | 26.28 | 25.9397 | 3,216 |
| Apr 23 2024 | 26.0422 | 0.37 | 1.45% | 25.87 | 26.0422 | 25.82 | 881 |
| Apr 22 2024 | 25.67 | 0.35 | 1.40% | 25.34 | 25.67 | 25.31 | 434 |
| Apr 19 2024 | 25.3161 | -0.04 | -0.17% | 25.345 | 25.40 | 25.31 | 1,002 |
| Apr 18 2024 | 25.36 | -0.11 | -0.43% | 25.47 | 25.5447 | 25.36 | 1,032 |
| Apr 17 2024 | 25.4704 | -0.06 | -0.24% | 25.665 | 28.09 | 25.4213 | 1,030 |
| Apr 16 2024 | 25.5325 | -0.27 | -1.04% | 25.54 | 25.56 | 25.5325 | 254 |
| Apr 15 2024 | 25.80 | -0.36 | -1.36% | 26.25 | 26.25 | 25.80 | 476 |
| Apr 12 2024 | 26.1563 | -0.65 | -2.44% | 26.49 | 26.49 | 26.1563 | 427 |
| Apr 11 2024 | 26.81 | 0.06 | 0.21% | 26.9885 | 26.9885 | 26.64 | 1,653 |
| Apr 10 2024 | 26.7545 | -0.35 | -1.27% | 26.85 | 26.85 | 26.7545 | 0 |
| Apr 09 2024 | 27.10 | 0.16 | 0.58% | 27.09 | 27.135 | 27.04 | 317 |
| Apr 08 2024 | 26.9447 | 0.28 | 1.04% | 26.77 | 26.995 | 26.77 | 10,642 |
| Apr 05 2024 | 26.6685 | 0.05 | 0.19% | 26.60 | 26.72 | 26.53 | 1,089 |
| Apr 04 2024 | 26.6167 | -0.08 | -0.29% | 26.913 | 26.9874 | 26.6167 | 619 |
| Apr 03 2024 | 26.693 | 0.04 | 0.15% | 26.40 | 26.77 | 26.40 | 13,832 |
| Apr 02 2024 | 26.6522 | 0.08 | 0.32% | 26.635 | 26.66 | 26.635 | 826 |
| Apr 01 2024 | 26.5673 | 0.06 | 0.22% | 26.75 | 26.763 | 26.56 | 1,435 |
| Mar 28 2024 | 26.51 | 0.04 | 0.17% | 26.50 | 26.71 | 26.50 | 3,035 |
| Mar 27 2024 | 26.4655 | -0.02 | -0.07% | 26.485 | 26.485 | 26.315 | 700 |
| Mar 26 2024 | 26.4846 | -0.02 | -0.07% | 26.60 | 26.60 | 26.4846 | 2,803 |
| Mar 25 2024 | 26.5038 | -0.08 | -0.31% | 26.64 | 26.64 | 26.32 | 1,470 |
| Mar 22 2024 | 26.5867 | -0.22 | -0.81% | 26.75 | 26.75 | 26.5867 | 2,806 |
| Mar 21 2024 | 26.8046 | -0.06 | -0.23% | 26.975 | 27.15 | 26.80 | 1,858 |
| Mar 20 2024 | 26.8658 | 0.46 | 1.73% | 26.85 | 26.8658 | 26.545 | 1,852 |
| Mar 19 2024 | 26.4077 | -0.20 | -0.76% | 26.48 | 26.52 | 26.31 | 2,730 |
| Mar 18 2024 | 26.6111 | -0.03 | -0.12% | 26.82 | 26.90 | 26.6111 | 665 |
| Mar 15 2024 | 26.6426 | -0.21 | -0.79% | 26.81 | 26.81 | 26.6426 | 7,591 |
| Mar 14 2024 | 26.8538 | -0.23 | -0.84% | 26.99 | 26.99 | 26.82 | 7,881 |
| Mar 13 2024 | 27.0809 | 0.11 | 0.39% | 26.97 | 27.19 | 26.97 | 7,516 |
| Mar 12 2024 | 26.975 | 0.47 | 1.77% | 26.91 | 27.04 | 26.7504 | 11,761 |
| Mar 11 2024 | 26.505 | -0.08 | -0.31% | 26.66 | 26.66 | 26.505 | 8,012 |
| Mar 08 2024 | 26.5877 | -0.19 | -0.71% | 27.005 | 27.005 | 26.5877 | 11,313 |
| Mar 07 2024 | 26.7781 | 0.22 | 0.82% | 26.6412 | 26.86 | 26.6412 | 9,486 |
| Mar 06 2024 | 26.56 | 0.33 | 1.25% | 26.6442 | 26.72 | 26.56 | 8,443 |
| Mar 05 2024 | 26.2311 | -0.26 | -0.97% | 26.24 | 26.39 | 26.2311 | 4,299 |
| Mar 04 2024 | 26.4878 | -0.10 | -0.36% | 26.75 | 26.75 | 26.4878 | 3,743 |
