N2N Technologies share price history

BSE: 512279Commercial Services & SuppliesSmall Cap

N2N Technologies Limited · Face value ₹10

₹30.40₹1.44 (4.97%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹28.96.

27 Oct: open ₹30.40, high ₹30.40, low ₹30.40

52-week range of traded prices to 27 Oct 2026

₹26.56Low, 27 Oct 2025₹42.15High, 22 Dec 2025

Under BSE's graded surveillance, stage I, on the list for 26 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Next results date: the board meets on 2 Nov 2026 to consider: annual general meeting and quarterly results. Results calendar

Market cap: ₹9.81 Cr4,616th largest listed
P/E: No full year
P/B: 1.43
Dividend yield: Nonein the last 12 months
Debt to equity: 0.09
Volume, BSE: 550

N2N Technologies share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

N2N Technologies' share price is on record from 3 Jan 2007, when it closed at ₹15.00, to 27 Oct 2026. Its highest close was ₹275.00 on 21 Feb 2011 and its lowest ₹3.99 on 29 Dec 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	30.40	−24.1%	38.04	28.44	38.04	38.04	27.03	50,261
2025	40.04	+142.7%	42.14	14.21	16.50	42.15	14.17	1,76,562
2024	16.50	−26.1%	33.00	16.50	22.78	33.00	16.40	1,18,430
2023	22.34	+131.0%	22.34	7.26	10.15	22.34	7.00	1,01,857
2022	9.67	+27.9%	30.80	7.60	7.93	32.30	7.22	2,18,293
2021	7.56	+89.5%	12.54	4.18	4.18	13.14	4.18	89,037
2020	3.99	−77.9%	18.00	3.99	18.00	18.00	3.97	37,463
2019	18.05	−5.0%	19.00	18.05	19.00	19.95	18.05	45
2018	19.00	−47.9%	34.70	19.00	34.70	34.70	19.00	1,621
2017	36.50	−5.1%	42.55	36.00	40.35	43.00	36.00	72,172
2016	38.45	−23.1%	65.00	28.90	50.00	65.20	28.90	56,910
2015	50.00	+92.3%	50.00	27.30	27.30	50.85	27.30	74,666
2014	26.00	−24.3%	69.20	25.50	32.65	71.15	24.25	6,66,416
2013	34.35	−42.2%	82.20	34.35	60.60	82.20	34.35	1,44,565
2012	59.45	−58.6%	184.90	47.15	143.50	184.90	47.15	2,86,885
2011	143.55	−28.5%	275.00	125.00	194.15	281.50	125.00	14,43,801
2010	200.75	+213.2%	217.60	67.30	67.30	225.00	67.30	23,37,000
2009	64.10	+88.5%	64.10	33.95	35.70	64.10	33.95	1,400
2008	34.00	+57.8%	34.00	21.95	22.60	34.00	21.95	12,250
2007	21.55	–	21.55	14.00	15.00	21.55	14.00	1,09,750

₹ 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. 2020 is from its first session, 20 Mar 2020. 2019 is from its first session, 18 Jul 2019. 2016 is from its first session, 10 Feb 2016. 2015 is from its first session, 13 Mar 2015. The close is the year's last trade for 2019 (15 Nov 2019), 2018 (6 Dec 2018), 2014 (9 Dec 2014), 2013 (19 Dec 2013), 2009 (14 Aug 2009), 2008 (26 Nov 2008) and 2007 (6 Sep 2007).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	30.40	+1.3%	28.51	30.40	27.03	4,341
Sep 2026	30.01	−6.8%	31.50	31.50	30.00	2,050
Aug 2026	32.19	−6.2%	36.01	36.01	32.19	2,950
Jul 2026	34.30	−9.7%	36.10	36.10	34.30	30
Jun 2026	38.00	+4.9%	36.24	38.00	36.24	125
May 2026	36.24	+9.9%	34.61	36.34	32.88	9,084
Apr 2026	32.97	+15.7%	28.01	32.97	27.08	14,042
Mar 2026	28.50	0.0%	28.50	28.50	28.40	1,816
Feb 2026	28.50	−12.7%	31.01	31.01	28.50	131
Jan 2026	32.63	−18.5%	38.04	38.04	32.63	15,692
Dec 2025	40.04	+15.4%	36.43	42.15	36.43	85,079
Nov 2025	34.70	+21.5%	29.99	34.70	29.99	5,092
Oct 2025	28.57	−3.2%	28.04	29.34	25.31	14,555
Sep 2025	29.51	+11.1%	27.89	30.50	27.81	21,995
Aug 2025	26.57	+21.4%	22.00	26.57	22.00	7,825
Jul 2025	21.88	+21.5%	18.91	21.88	18.91	2,330
Jun 2025	18.01	+21.4%	15.58	18.01	15.58	1,849
May 2025	14.84	−5.2%	15.66	17.26	14.84	22,686
Apr 2025	15.66	+10.2%	14.21	15.66	14.21	696
Mar 2025	14.21	−4.9%	14.94	14.94	14.21	1,126
Feb 2025	14.94	+5.0%	14.94	14.94	14.94	400
Jan 2025	14.23	−13.8%	16.50	16.50	14.17	12,929
Dec 2024	16.50	−21.1%	21.85	21.85	16.40	7,265
Nov 2024	20.91	−3.4%	22.00	23.10	20.91	5,958
Oct 2024	21.65	+5.0%	20.62	21.65	20.62	707
Sep 2024	20.62	−9.7%	21.70	21.70	20.62	600
Aug 2024	22.84	−0.3%	22.68	22.90	21.76	2,345
Jul 2024	22.90	−3.0%	23.37	23.37	22.68	2,775
Jun 2024	23.60	−2.0%	22.88	24.76	22.88	509
May 2024	24.08	−19.3%	29.26	29.26	22.03	16,082
Apr 2024	29.85	+2.4%	29.72	33.00	29.72	18,085
Mar 2024	29.14	+21.4%	23.50	29.14	21.81	23,332
Feb 2024	24.00	+9.9%	21.84	25.75	21.84	27,794
Jan 2024	21.84	−2.2%	22.78	25.13	21.00	12,978
Dec 2023	22.34	+109.2%	11.21	22.34	11.21	38,682
Nov 2023	10.68	+7.6%	9.93	10.68	9.44	793
Oct 2023	9.93	−9.2%	11.48	13.92	9.93	6,878
Sep 2023	10.94	+35.6%	8.47	10.97	7.41	7,707
Aug 2023	8.07	+2.2%	7.90	10.44	7.50	17,593
Jul 2023	7.90	−38.0%	12.15	12.15	7.75	9,446
Jun 2023	12.75	−4.9%	12.75	12.75	12.75	1
May 2023	13.40	+7.6%	12.45	13.40	12.40	262
Mar 2023	12.45	+55.6%	8.40	12.45	8.40	9,011
Feb 2023	8.00	−11.3%	9.02	9.02	7.00	3,008
Jan 2023	9.02	−6.7%	10.15	11.18	9.02	8,476
Dec 2022	9.67	+20.9%	8.00	9.67	7.22	23,008
Nov 2022	8.00	−11.1%	9.00	9.00	7.63	3,453
Oct 2022	9.00	−8.8%	10.10	10.87	9.00	6,486
Sep 2022	9.87	+6.4%	9.28	9.87	8.82	4,788
Aug 2022	9.28	+5.5%	9.24	12.92	8.84	63,666
Jul 2022	8.80	−41.3%	14.60	14.60	8.80	7,912
Jun 2022	15.00	−30.9%	20.65	20.65	10.85	9,523
May 2022	21.70	−2.3%	23.30	32.30	21.70	25,056
Apr 2022	22.22	+84.1%	12.67	22.22	12.67	10,950
Mar 2022	12.07	−0.7%	11.60	12.07	10.30	3,374
Feb 2022	12.15	−8.4%	12.61	13.00	11.40	12,735
Jan 2022	13.27	+75.5%	7.93	14.86	7.93	47,342
Dec 2021	7.56	+9.6%	7.05	7.56	6.90	3,006
Nov 2021	6.90	−1.4%	7.01	7.15	6.85	916
Oct 2021	7.00	−15.9%	8.50	8.50	6.71	5,868
Sep 2021	8.32	−30.4%	12.54	13.14	8.32	2,337
Aug 2021	11.95	+8.1%	11.05	12.16	8.58	6,334
Jul 2021	11.05	−9.8%	12.49	12.49	10.20	17,710
Jun 2021	12.25	+96.0%	6.40	12.27	5.89	37,315
May 2021	6.25	+15.7%	5.40	6.25	5.40	2,780
Apr 2021	5.40	−3.6%	5.60	5.60	5.40	215
Mar 2021	5.60	−12.6%	6.41	6.41	5.60	1,996
Feb 2021	6.41	−18.2%	7.84	8.00	6.41	4,292
Jan 2021	7.84	+96.5%	4.18	8.16	4.18	6,268
Dec 2020	3.99	−1.5%	4.10	4.10	3.97	21,752
Nov 2020	4.05	−9.2%	4.25	4.25	4.05	270
Oct 2020	4.46	−25.7%	5.70	5.70	4.25	870
Sep 2020	6.00	−12.9%	6.55	7.23	5.70	366
Aug 2020	6.89	−27.5%	9.03	9.97	5.45	13,084
Jul 2020	9.50	−12.4%	10.30	10.30	9.50	398
Jun 2020	10.84	−18.5%	12.64	12.64	10.84	565
May 2020	13.30	−13.9%	14.70	14.70	13.30	78
Apr 2020	15.45	−14.2%	17.10	17.10	15.45	30
Mar 2020	18.00	−0.3%	18.00	18.00	18.00	50
Nov 2019	18.05	−5.0%	19.95	19.95	18.05	35
Jul 2019	19.00	0.0%	19.00	19.00	19.00	10
Dec 2018	19.00	0.0%	19.00	19.00	19.00	1
Sep 2018	19.00	0.0%	19.00	19.00	19.00	1
Jul 2018	19.00	−4.8%	19.00	19.00	19.00	5
Jun 2018	19.95	−8.9%	21.00	21.00	19.95	101
Apr 2018	21.90	−14.1%	24.25	24.25	21.90	28
Mar 2018	25.50	0.0%	25.50	25.50	25.50	100
Feb 2018	25.50	−8.1%	26.40	26.40	25.50	103
Jan 2018	27.75	−24.0%	34.70	34.70	26.45	1,282
Dec 2017	36.50	−3.6%	37.00	37.00	36.00	124
Nov 2017	37.85	+0.4%	39.50	39.50	37.55	1,030
Oct 2017	37.70	−0.7%	36.10	37.70	36.10	2,965
Sep 2017	37.95	−4.9%	37.95	37.95	37.95	10
Aug 2017	39.90	−5.0%	39.90	39.90	39.90	475
Jul 2017	42.00	+4.0%	42.00	42.00	42.00	1
May 2017	40.40	−4.9%	40.40	40.40	40.40	70
Mar 2017	42.50	+5.1%	40.00	43.00	39.15	18,684
Jan 2017	40.45	+5.2%	40.35	40.45	38.45	48,813
Dec 2016	38.45	−4.9%	38.45	38.45	38.45	1
Sep 2016	40.45	+21.3%	31.70	40.45	31.70	905
Aug 2016	33.35	+4.9%	33.35	33.35	33.35	500
Jun 2016	31.80	−22.8%	39.15	39.15	28.90	1,024
May 2016	41.20	−29.9%	55.90	55.90	41.20	1,621
Apr 2016	58.80	+22.5%	45.60	58.80	42.90	2,292
Mar 2016	48.00	−19.0%	56.35	65.20	43.05	20,347
Feb 2016	59.25	+18.5%	50.00	59.25	50.00	30,220
Dec 2015	50.00	+7.4%	48.85	50.00	48.85	200
Nov 2015	46.55	−5.2%	48.95	50.85	46.55	13,750
Oct 2015	49.10	+25.9%	40.90	49.10	38.90	2,039
Sep 2015	39.00	+34.5%	30.00	39.00	28.50	7,021
Aug 2015	29.00	−11.6%	31.20	31.20	27.50	12,814
Jul 2015	32.80	+7.4%	32.05	33.60	32.00	30,002
May 2015	30.55	−5.0%	30.55	30.55	30.55	1,000
Apr 2015	32.15	+7.2%	29.10	32.15	29.10	1,600
Mar 2015	30.00	+15.4%	27.30	30.00	27.30	6,240
Dec 2014	26.00	−2.6%	28.00	28.00	24.25	4,143
Nov 2014	26.70	−25.4%	34.20	34.20	26.70	3,674
Oct 2014	35.80	−29.9%	48.50	51.55	35.80	842
Sep 2014	51.05	+6.9%	48.00	51.05	43.15	11,842
Aug 2014	47.75	−4.4%	48.00	57.00	47.50	55,534
Jul 2014	49.95	+12.1%	46.70	59.00	42.00	1,04,653
Jun 2014	44.55	−12.6%	51.40	53.50	44.10	1,39,820
May 2014	51.00	−6.3%	54.50	55.00	45.15	97,360
Apr 2014	54.45	+30.9%	42.00	71.15	41.80	60,845
Mar 2014	41.60	−22.7%	51.20	51.20	37.10	81,708
Feb 2014	53.85	+14.6%	48.70	69.20	48.00	25,662
Jan 2014	47.00	+36.8%	32.65	48.50	32.65	80,333
Dec 2013	34.35	−29.8%	47.60	47.80	34.35	9,833
Nov 2013	48.95	+4.9%	48.95	48.95	48.95	100
Oct 2013	46.65	−5.6%	49.00	49.10	46.65	8,450
Sep 2013	49.40	−11.8%	55.00	55.00	47.75	31,026
Aug 2013	56.00	−1.8%	56.00	56.00	56.00	250
Jul 2013	57.00	−5.0%	60.00	60.00	57.00	33,600
Jun 2013	60.00	−0.1%	60.00	63.00	59.90	33,001
Apr 2013	60.05	−6.2%	61.50	64.00	60.05	2,078
Mar 2013	64.05	−7.4%	67.85	74.40	61.50	11,397
Feb 2013	69.20	−14.2%	82.20	82.20	69.15	10,870
Jan 2013	80.65	+35.7%	60.60	80.65	60.60	3,960
Dec 2012	59.45	+12.2%	51.95	59.45	47.15	37,488
Nov 2012	53.00	−44.2%	94.90	94.90	53.00	41,422
Oct 2012	95.05	−17.3%	109.75	136.95	95.00	3,231
Sep 2012	115.00	−21.7%	150.00	153.00	107.05	28,507
Aug 2012	146.90	+25.0%	111.65	156.30	111.65	79,988
Jul 2012	117.50	+7.7%	104.15	121.25	102.55	3,173
Jun 2012	109.15	−40.0%	172.85	172.85	109.15	437
May 2012	181.90	+17.6%	161.85	184.90	161.85	310
Apr 2012	154.70	+4.5%	142.00	175.00	122.95	7,554
Mar 2012	148.00	−2.3%	158.00	169.00	134.65	64,518
Feb 2012	151.45	+12.0%	141.95	154.45	118.80	16,848
Jan 2012	135.20	−5.8%	143.50	150.00	122.30	3,409
Dec 2011	143.55	−11.1%	154.00	154.00	135.45	3,229
Nov 2011	161.40	−2.8%	173.00	173.50	161.40	5,713
Oct 2011	166.00	+20.2%	132.00	166.00	125.00	1,641
Sep 2011	138.15	−18.6%	174.90	208.00	138.15	16,359
Aug 2011	169.65	−5.6%	170.70	176.60	154.10	558
Jul 2011	179.65	−12.3%	212.70	227.50	179.65	1,840
Jun 2011	204.85	+4.0%	206.25	219.35	190.00	1,20,217
May 2011	197.00	−1.9%	201.00	208.70	177.00	1,31,060
Apr 2011	200.90	+22.8%	167.00	221.00	163.10	61,266
Mar 2011	163.65	−23.1%	202.30	223.50	163.65	5,31,538
Feb 2011	212.90	−0.2%	213.05	281.50	203.30	1,05,080
Jan 2011	213.35	+6.3%	194.15	241.70	188.00	4,65,300
Dec 2010	200.75	+17.3%	171.95	200.90	154.75	4,31,300
Nov 2010	171.15	−13.2%	199.95	225.00	163.00	3,83,200
Oct 2010	197.15	+1.1%	196.00	212.00	147.15	7,70,850
Sep 2010	195.00	+3.0%	194.00	210.00	190.00	3,08,050
Aug 2010	189.35	+22.3%	162.55	194.25	160.00	3,66,750
Jul 2010	154.85	+56.1%	99.50	154.85	99.50	41,200
Jun 2010	99.20	+11.5%	89.00	99.20	81.50	28,200
Apr 2010	88.95	−14.5%	99.00	99.60	88.95	3,350
Mar 2010	104.00	+15.8%	94.00	124.50	94.00	3,200
Feb 2010	89.80	−5.0%	89.80	89.80	89.80	150
Jan 2010	94.50	+47.4%	67.30	94.50	67.30	750
Aug 2009	64.10	+5.0%	64.10	64.10	64.10	50
Jul 2009	61.05	+32.1%	55.40	61.05	55.40	150
May 2009	46.20	−4.8%	46.20	46.20	46.20	100
Apr 2009	48.55	+4.9%	47.90	48.60	46.25	250
Mar 2009	46.30	+12.5%	42.00	46.30	42.00	150
Feb 2009	41.15	+5.0%	41.15	41.15	41.15	50
Jan 2009	39.20	+15.3%	35.70	39.20	33.95	650
Nov 2008	34.00	+40.8%	25.35	34.00	25.35	900
Oct 2008	24.15	+5.0%	24.15	24.15	24.15	50
Jul 2008	23.00	+4.8%	23.00	23.00	23.00	6,000
Jun 2008	21.95	−11.7%	26.05	26.05	21.95	4,950
May 2008	24.85	+4.9%	24.85	24.85	24.85	50
Apr 2008	23.70	+4.9%	23.70	23.70	23.70	100
Jan 2008	22.60	+4.9%	22.60	22.60	22.60	200
Sep 2007	21.55	+4.9%	21.55	21.55	21.55	50
Jun 2007	20.55	+20.8%	17.85	20.55	17.85	24,550
Mar 2007	17.01	+15.7%	15.43	17.01	15.43	50,150
Jan 2007	14.70	–	15.00	15.00	14.00	35,000

₹ 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
27 Oct 2026	30.40	30.40	30.40	30.40	30.40	550
26 Oct 2026	27.03	29.86	27.03	28.96	29.40	1,919
19 Oct 2026	30.00	30.00	28.44	28.44	28.46	101
12 Oct 2026	29.93	29.93	29.93	29.93	29.93	300
5 Oct 2026	28.51	28.51	28.51	28.51	28.51	1,471
21 Sep 2026	30.00	30.01	30.00	30.01	30.00	1,950
15 Sep 2026	31.50	31.50	31.50	31.50	31.50	100
24 Aug 2026	32.19	32.19	32.19	32.19	32.19	50
17 Aug 2026	33.88	33.88	33.88	33.88	33.88	500
10 Aug 2026	36.01	36.01	33.00	35.66	35.01	2,400
20 Jul 2026	34.30	34.30	34.30	34.30	34.30	10
13 Jul 2026	36.10	36.10	36.10	36.10	36.10	20
8 Jun 2026	36.24	38.00	36.24	38.00	37.01	125
25 May 2026	36.24	36.24	36.24	36.24	36.24	480
18 May 2026	34.52	34.52	34.52	34.52	34.52	981
11 May 2026	36.34	36.34	32.88	32.88	36.21	5,999
4 May 2026	34.61	34.61	34.61	34.61	34.61	1,624
27 Apr 2026	32.97	32.97	31.00	32.97	32.89	6,256
20 Apr 2026	29.92	31.40	29.92	31.40	31.34	501
13 Apr 2026	28.01	29.92	27.08	29.92	27.53	7,285
30 Mar 2026	28.40	28.50	28.40	28.50	28.49	445
16 Mar 2026	28.50	28.50	28.50	28.50	28.50	1,371

Prices in ₹ per share as traded, not adjusted.