NIIT Limited - NIITLTD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	96	93.84	93.84	96.79	93.58	787,198
December 23, 2025	97.96	95.69	95.69	98.91	95.21	2.89M
December 22, 2025	87.98	97.96	97.96	101	87.8	21.54M
December 19, 2025	86.4	86.8	86.8	87.84	86.27	356,222
December 18, 2025	87.51	86.34	86.34	87.51	85.5	173,202
December 17, 2025	88.23	87.22	87.22	89.89	87	282,364
December 16, 2025	89.97	88.22	88.22	90.21	88	159,156
December 15, 2025	87.95	90.12	90.12	90.71	87.01	260,776
December 12, 2025	88	88.12	88.12	89.5	87.8	224,480
December 11, 2025	89	87.74	87.74	89.04	87	264,642
December 10, 2025	89	88.96	88.96	92.38	88.47	329,944
December 09, 2025	88.59	89.02	89.02	89.92	85.6	332,617
December 08, 2025	91.33	88.64	88.64	92.91	88.1	376,894
December 05, 2025	93.74	91.33	91.33	94	91.11	260,001
December 04, 2025	94.45	93.49	93.49	94.56	92.7	230,034
December 03, 2025	95.17	94.14	94.14	95.82	93.9	136,778
December 02, 2025	95.61	95.17	95.17	96.08	94.6	141,353
December 01, 2025	96.49	96.14	96.14	97.04	95.51	142,501
November 28, 2025	96.88	96.17	96.17	97.04	96	135,127
November 27, 2025	97.6	96.56	96.56	98.39	96.11	162,365
November 26, 2025	96.3	97.26	97.26	97.89	96.25	186,549
November 25, 2025	97.5	96.04	96.04	98.5	95.45	235,822
November 24, 2025	97.51	97.35	97.35	98.26	96.53	187,662
November 21, 2025	98.67	97.22	97.22	98.81	97	169,601
November 19, 2025	99.02	98.53	98.53	99.24	97.79	250,014
November 18, 2025	99.6	99.01	99.01	100.4	98.64	218,707
November 17, 2025	101.05	99.84	99.84	101.05	99.3	264,471
November 14, 2025	99	101.05	101.05	101.44	98.76	302,419
November 13, 2025	102.39	100.03	100.03	102.72	99.12	287,945
November 12, 2025	97.15	101.9	101.9	105.99	97.15	1.17M
November 11, 2025	98.39	97.64	97.64	98.39	97	196,250
November 10, 2025	101.45	98.39	98.39	101.7	97.72	235,550
November 07, 2025	99	100.59	100.59	101.5	96.46	429,301
November 06, 2025	103.2	99.29	99.29	103.2	98.51	368,368
November 04, 2025	103.95	103.23	103.15	104.48	102.68	204,092
November 03, 2025	104.99	103.93	103.93	105	103.71	172,388
October 31, 2025	106.19	104.47	104.47	106.19	104.3	181,178
October 30, 2025	106	105.52	105.52	106.19	104.1	221,413
October 29, 2025	103	105.36	105.36	108.5	102.7	733,436
October 28, 2025	106.8	105.33	105.33	107.61	103.25	792,732
October 27, 2025	107.5	105.95	105.95	107.57	105.7	152,598
October 24, 2025	108.16	106.82	106.82	108.16	106	184,314
October 23, 2025	106.23	108.16	108.16	110.38	106.1	539,034
October 21, 2025	106.8	105.89	105.89	106.8	105.08	60,251
October 20, 2025	105.04	104.06	104.06	105.51	103.71	196,567
October 17, 2025	106	105.04	105.04	106.03	104.48	209,684
October 16, 2025	106.5	106.09	106.09	107	105.51	181,512
October 15, 2025	105.6	106.07	106.07	107.1	104.63	162,671
October 14, 2025	105.31	104.92	104.92	106.34	104.56	148,353
October 13, 2025	105.6	105.59	105.59	106.61	105.04	135,904
October 10, 2025	106.05	106.93	106.93	107.5	106.01	173,782
October 09, 2025	105.56	106.28	106.28	106.75	105.05	167,777
October 08, 2025	108	105.55	105.55	108.01	105.35	207,269
October 07, 2025	107.49	107.36	107.36	108.38	106.8	177,028
October 06, 2025	109.95	107.19	107.19	109.95	106.8	186,289
October 03, 2025	105.4	109.47	109.47	110.9	105.39	608,718
October 01, 2025	106.28	105.41	105.41	106.3	104.76	220,447
September 30, 2025	105.68	105.5	105.5	106.1	104.94	174,975
September 29, 2025	105.55	105.26	105.26	106.21	104.79	297,770
September 26, 2025	108.1	105.5	105.5	109.83	105.2	332,436

NIIT Limited (NIITLTD.NS) NSE