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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 02, 2025	131.5	128.4	128.4	132.1	127.99	532,265
July 01, 2025	130.9	131.5	131.5	132.57	130.33	296,198
June 30, 2025	132.25	130.65	130.65	133.85	129.89	482,391
June 27, 2025	131.5	131.29	131.29	132.5	131	349,309
June 26, 2025	132	131.5	131.5	133.3	130.6	374,347
June 25, 2025	128.05	131.56	131.56	132.2	128.05	697,529
June 24, 2025	130	127.76	127.76	130	127.12	534,988
June 23, 2025	124.81	126.67	126.67	127.32	124.22	305,605
June 20, 2025	127.52	127.5	127.5	128.6	126.23	389,954
June 19, 2025	130.5	127.52	127.52	131.99	126.34	437,902
June 18, 2025	133.5	130.42	130.42	133.99	130.01	495,588
June 17, 2025	133.75	133.46	133.46	137.89	132.55	691,655
June 16, 2025	135.15	133.12	133.12	136.23	129.75	663,851
June 13, 2025	134.49	134.14	134.14	136.32	133.01	689,867
June 12, 2025	139.98	136.03	136.03	142.69	135.1	983,544
June 11, 2025	144.9	139.77	139.77	145.9	138.31	2.41M
June 10, 2025	137.2	142.48	142.48	144	135.76	3.42M
June 09, 2025	135.6	136.26	136.26	138	135.1	513,347
June 06, 2025	137	134.71	134.71	137.4	134.56	367,177
June 05, 2025	134.07	136.18	136.18	137.74	133.9	542,786
June 04, 2025	134.83	133.53	133.53	135.51	132.99	409,675
June 03, 2025	138	134.83	134.83	138.8	134.34	362,748
June 02, 2025	136.49	137.35	137.35	137.94	134	524,621
May 30, 2025	137.8	136.02	136.02	138.07	134.23	418,539
May 29, 2025	137.8	137.43	137.43	140.95	137	774,342
May 28, 2025	136.39	136.68	136.68	139.75	136.34	602,075
May 27, 2025	136.69	136.02	136.02	137.89	135.2	496,193
May 26, 2025	138.7	136.15	136.15	139.25	136	445,075
May 23, 2025	135.95	137.27	137.27	138	134.02	700,818
May 22, 2025	134.5	135.31	135.31	138.59	134.08	693,112
May 21, 2025	135.6	134.96	134.96	135.9	133.21	447,998
May 20, 2025	140.15	134.96	134.96	141.57	134.3	883,164
May 19, 2025	140.35	139.47	139.47	142.8	137.79	1.26M
May 16, 2025	140.4	139.35	139.35	141.78	138.45	849,345
May 15, 2025	137.95	139.29	139.29	143.21	137.64	1.95M
May 14, 2025	137.97	137.01	137.01	139	136.05	908,507
May 13, 2025	137.16	137.02	137.02	140.95	134.46	2.93M
May 12, 2025	134.3	136.47	136.47	138	133.8	1.94M
May 09, 2025	125.99	129.09	129.09	129.97	124.3	915,771
May 08, 2025	131.85	128.08	128.08	135	127	999,379
May 07, 2025	126.5	130.37	130.37	131.49	126.1	1.04M
May 06, 2025	135.49	128.57	128.57	137.11	127.35	1.04M
May 05, 2025	133.45	134.97	134.97	136.07	131.41	1.03M
May 02, 2025	129.48	132.48	132.48	138.33	129.34	2.78M
April 30, 2025	132.89	129.53	129.53	134.29	128.35	853,231
April 29, 2025	134.55	132.8	132.8	137.64	132.29	776,204
April 28, 2025	136.21	134.49	134.49	137.85	133.54	1.31M
April 25, 2025	144	136.22	136.22	144.52	134.5	2.44M
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

NIIT Limited (NIITLTD.NS) NSE