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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2024	229.3	222.07	222.07	230.09	221.1	1.49M
December 02, 2024	223.15	227.98	227.98	233.8	216.11	3.7M
November 29, 2024	222.48	223.1	223.1	226.75	219.94	2.12M
November 28, 2024	224.8	221.62	221.62	227	217.7	5.19M
November 27, 2024	217.65	224.37	224.37	227.9	213.91	12.23M
November 26, 2024	191.18	216.22	216.22	218.9	190.29	17.21M
November 25, 2024	196.69	190.94	190.94	197.99	189.8	1.77M
November 22, 2024	191	191.71	191.71	204.9	190.6	7.98M
November 21, 2024	187	189.69	189.69	192.35	185.2	2.48M
November 19, 2024	187	188.19	188.19	197	185.25	4.81M
November 18, 2024	182.9	185.33	185.33	187.8	178.3	1.58M
November 14, 2024	180.04	182.9	182.9	190.79	180.04	2.54M
November 13, 2024	187	179.09	179.09	189.09	178.11	2.32M
November 12, 2024	193	187.66	187.66	196.98	186.56	2.84M
November 11, 2024	190.05	191.72	191.72	207.49	186.32	10.74M
November 08, 2024	183	189.83	189.83	195.33	180.9	6.75M
November 07, 2024	192.99	183.45	183.45	196.95	181.9	5.22M
November 06, 2024	166	192.56	192.56	195.76	163.81	11.2M
November 05, 2024	158.99	163.14	163.14	164.85	158.54	1.13M
November 04, 2024	164	158.81	158.81	164.63	158.05	770,437
November 01, 2024	155.95	165.37	165.37	166.8	155.95	956,593
October 31, 2024	157.4	155.04	155.04	158.25	154.02	578,768
October 30, 2024	153.01	158.09	158.09	161	152.6	955,992
October 29, 2024	153.35	153.14	153.14	155.75	150.75	590,132
October 28, 2024	151.59	154.06	154.06	157.05	148.59	1.3M
October 25, 2024	158	151.35	151.35	158.63	148.01	1.86M
October 24, 2024	160.3	157.84	157.84	161.82	156.65	780,488
October 23, 2024	158	159.18	159.18	164.75	153.01	1.63M
October 22, 2024	168.15	157.28	157.28	168.45	156.1	1.24M
October 21, 2024	169.59	168	168	173.3	165.34	1.46M
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

NIIT Limited (NIITLTD.NS) NSE