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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 18, 2024	165.9	166.98	166.98	166.98	162	249,665
October 17, 2024	173.9	167.26	167.26	175.8	165.91	1.32M
October 16, 2024	177.55	173.32	173.32	177.55	171.3	1.44M
October 15, 2024	177.4	178.16	178.16	183.85	176.3	3.54M
October 14, 2024	168	175.75	175.75	177.7	164.41	3M
October 11, 2024	170.7	167.62	167.62	171.75	166	1.3M
October 10, 2024	162.79	170.22	170.22	177.75	162.02	4.63M
October 09, 2024	162.78	160.86	160.86	166.5	160	726,880
October 08, 2024	158.4	161.52	161.52	162.88	156	1.03M
October 07, 2024	164.2	157.9	157.9	168	155.04	999,849
October 04, 2024	165.9	163.29	163.29	168.56	159.1	1.01M
October 03, 2024	167.79	164.58	164.58	169.68	163.66	1.13M
October 01, 2024	172.6	169.64	169.64	173.99	169.1	736,334
September 30, 2024	172	173.12	173.12	174.35	167.2	998,848
September 27, 2024	169.84	171.74	171.74	179	169.01	2.21M
September 26, 2024	172	168.71	168.71	172	167.4	772,428
September 25, 2024	169.35	171.55	171.55	172.99	169	968,209
September 24, 2024	174.45	168.31	168.31	174.45	167.5	1.09M
September 23, 2024	176	174.07	174.07	177.99	172.29	871,614
September 20, 2024	173.9	175.26	175.26	179.8	173.8	1.61M
September 19, 2024	184	172.15	172.15	184.9	169	2.02M
September 18, 2024	186.01	181.7	181.7	187.44	180.15	1.12M
September 17, 2024	186	186.5	186.5	191.5	182.25	1.88M
September 16, 2024	182.5	185.93	185.93	190.5	175.1	3.14M
September 15, 2024	182.5	179.9	179.9	183.24	179	85,392
September 13, 2024	185	181.08	181.08	186.1	180.1	1.06M
September 12, 2024	185.95	184.85	184.85	187.05	181.44	1.62M
September 11, 2024	194.7	190.01	190.01	194.7	189.1	799,028
September 10, 2024	183.7	193.73	193.73	198.45	183	5.03M
September 09, 2024	187.78	184.63	184.63	189.6	182.25	421,954
September 06, 2024	187.51	187.78	187.78	197.8	185.33	5.08M
September 05, 2024	197	192.66	192.66	203.9	192	6.34M
September 04, 2024	169	190.41	190.41	190.41	169	9.15M
September 03, 2024	164.05	173.1	173.1	178.85	162.01	5.97M
September 02, 2024	169.45	166.59	166.59	169.5	162	1.81M
August 30, 2024	163.49	168.1	168.1	173.45	158.72	6.95M
August 29, 2024	168	163.46	163.46	169	162	3.27M
August 28, 2024	174.9	170.66	170.66	175.39	166.43	8.46M
August 27, 2024	168	175.55	175.55	183	163.35	52.49M
August 26, 2024	143.7	153.84	153.84	153.84	141.38	10.59M
August 23, 2024	120.63	128.2	128.2	131.53	120.63	11.42M
August 22, 2024	119.5	119.08	119.08	122.85	118.69	933,960
August 21, 2024	114.5	118.45	118.45	119.4	114	1.05M
August 20, 2024	113.95	114.41	114.41	114.8	112.92	366,960
August 19, 2024	111.71	113.5	113.5	113.58	111.71	86,141
August 16, 2024	111	111.41	111.41	112.3	109.01	534,049
August 14, 2024	115	108.23	108.23	115.79	107.5	1.06M
August 13, 2024	114.1	113.74	113.74	115.84	113.5	438,730
August 12, 2024	115.11	116.19	116.19	116.79	114.74	70,370
August 09, 2024	118.55	116.32	116.32	118.9	115.84	389,492
August 08, 2024	116	117.51	117.51	119.5	115.42	510,996
August 07, 2024	118.8	116	116	118.8	115.3	540,917
August 06, 2024	116.8	115.22	115.22	120.9	114.3	566,848
August 05, 2024	117.5	116.42	116.42	121.77	116	1.18M
August 02, 2024	120.2	124.83	124.83	129.4	118.55	3.49M
August 01, 2024	123.3	123.41	123.41	124.49	123.3	84,523
July 31, 2024	124.28	123.26	123.26	126.77	122.16	750,173
July 30, 2024	128.9	124.28	124.28	128.9	123.49	1.01M
July 29, 2024	128.6	127.82	127.82	130.79	124.9	3.29M
July 26, 2024	120.6	127.59	127.59	129	119.5	3.85M

NIIT Limited (NIITLTD.NS) NSE