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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 24, 2025	143.8	144.5	144.5	148.5	142.66	4.44M
April 23, 2025	129.8	145.61	145.61	150.75	129.44	17.45M
April 22, 2025	131.79	128.54	128.54	132.9	128	1.05M
April 21, 2025	134	131.27	131.27	136	130.52	2.01M
April 17, 2025	126.5	130.67	130.67	135.6	125.1	2.4M
April 16, 2025	124.5	127.03	127.03	128	123.14	695,784
April 15, 2025	119.48	124.6	124.6	126.95	118.44	1.31M
April 11, 2025	111	115.97	115.97	117	110.79	1.08M
April 09, 2025	111.52	108.84	108.84	111.94	107.87	397,482
April 08, 2025	112	112.49	112.49	114.72	108.65	630,723
April 07, 2025	106	108.36	108.36	109.6	104.14	1.09M
April 04, 2025	124.2	115.75	115.75	124.75	113.61	1.14M
April 03, 2025	121.9	125.16	125.16	126.8	121.55	460,761
April 02, 2025	125.19	123.35	123.35	125.19	121.08	581,943
April 01, 2025	121.1	124.22	124.22	125.33	121.1	460,019
March 28, 2025	125.32	122.74	122.74	130.69	121.51	1.65M
March 27, 2025	121	126.9	126.9	128.4	120.06	1.65M
March 26, 2025	125.16	121.22	121.22	127.03	120.75	1.12M
March 25, 2025	131.64	125.47	125.47	133.3	124.8	1.12M
March 24, 2025	125.82	130.62	130.62	131.62	125.82	1.7M
March 21, 2025	121.77	125.81	125.81	128.93	121.09	2.11M
March 20, 2025	124	121.92	121.92	126.5	120.21	1.04M
March 19, 2025	116.28	123.73	123.73	126.06	116.01	1.8M
March 18, 2025	111	115.37	115.37	117	109.8	980,200
March 17, 2025	111.88	109.49	109.49	113.5	108.15	650,450
March 13, 2025	114.7	111.64	111.64	114.99	110.9	735,736
March 12, 2025	116.2	113.89	113.89	117.5	112.99	656,974
March 11, 2025	118	115.45	115.45	118.2	115.2	541,072
March 10, 2025	123.99	119.56	119.56	126.7	118.65	613,362
March 07, 2025	123.5	123.38	123.38	128.29	122.51	967,022
March 06, 2025	123	123.63	123.63	126.4	122.31	1.16M
March 05, 2025	113.99	121.81	121.81	122.75	113.63	1.28M
March 04, 2025	107	113.64	113.64	115.87	106.81	1.28M
March 03, 2025	112.61	108.06	108.06	114.09	103.4	1.16M
February 28, 2025	114.56	111.5	111.5	115.49	110.32	797,556
February 27, 2025	122.5	115.99	115.99	122.84	115	750,865
February 25, 2025	123	122.4	122.4	126.68	121.2	532,289
February 24, 2025	120.6	122.58	122.58	125.58	120.6	850,093
February 21, 2025	127.15	125.47	125.47	132.4	124.7	967,055
February 20, 2025	125.15	128.15	128.15	131.09	124.55	1.06M
February 19, 2025	122	125.36	125.36	128	120.15	634,756
February 18, 2025	124.5	122.1	122.1	127.45	120	598,160
February 17, 2025	125	124.55	124.55	128.72	121.67	784,832
February 14, 2025	133.23	124.72	124.72	133.5	122	1.08M
February 13, 2025	128.7	132.11	132.11	136	128.7	1.22M
February 12, 2025	127.94	128.37	128.37	129.32	119.41	2.12M
February 11, 2025	135.6	128.19	128.19	136.24	127.36	1.38M
February 10, 2025	141.26	136.12	136.12	142.19	134.41	1.09M
February 07, 2025	148.15	141.42	141.42	148.18	140.6	1.04M
February 06, 2025	148	148.15	148.15	150	147.24	479,963
February 05, 2025	149.79	147.34	147.34	151.68	146.9	1.24M
February 04, 2025	150.95	148.78	148.78	151.9	145.62	907,355
February 03, 2025	156	148.65	148.65	156.9	147.31	1.2M
February 01, 2025	150.56	159.69	159.69	163.8	149.95	2.76M
January 31, 2025	146.31	149.55	149.55	150	145.15	645,178
January 30, 2025	150	145.15	145.15	151.95	144	605,110
January 29, 2025	143.71	149.7	149.7	152.34	142.59	876,841
January 28, 2025	151	142.07	142.07	153.09	137.05	2.37M
January 27, 2025	160.1	149.37	149.37	160.99	148	1.27M
January 24, 2025	168.35	161.7	161.7	168.4	161.1	728,165

NIIT Limited (NIITLTD.NS) NSE