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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2026	78	79.69	79.69	80.31	77.07	520,108
February 03, 2026	80.5	78	78	81.09	76.96	348,165
February 02, 2026	77.46	76.65	76.65	77.46	73.41	520,287
February 01, 2026	74.94	77.71	77.71	82	74.94	3.46M
January 30, 2026	75.3	74.7	74.7	77.2	73.01	1.1M
January 29, 2026	75.23	75.84	75.84	76.31	73.5	497,775
January 28, 2026	72.76	75.23	75.23	75.8	72.76	399,548
January 27, 2026	74.24	72.44	72.44	74.25	71.46	408,616
January 23, 2026	76.54	73.94	73.94	76.66	73.5	255,039
January 22, 2026	75.47	76.55	76.55	76.95	75.01	387,103
January 21, 2026	77	74.84	74.84	77.9	74.36	581,128
January 20, 2026	80.91	77.05	77.05	80.92	76.53	519,649
January 19, 2026	83	80.91	80.91	83.01	80.67	254,208
January 16, 2026	84	83	83	85.8	82.8	422,674
January 14, 2026	83.48	83.62	83.62	84.46	83.1	168,738
January 13, 2026	83.97	83.69	83.69	84.95	82.95	219,519
January 12, 2026	85.24	83.51	83.51	85.3	81.25	525,674
January 09, 2026	88	85.33	85.33	88.5	84.9	401,149
January 08, 2026	91.49	88.41	88.41	91.49	87.91	272,977
January 07, 2026	90.4	91.58	91.58	91.91	90.4	144,634
January 06, 2026	91.88	90.82	90.82	91.88	90.26	200,161
January 05, 2026	92.65	91.26	91.26	92.9	90.91	219,384
January 02, 2026	91.26	92.65	92.65	93.75	90.7	372,576
January 01, 2026	91.29	91.23	91.23	93.05	90.7	304,051
December 31, 2025	90.19	91.04	91.04	91.95	90.19	311,392
December 30, 2025	92	90.09	90.09	92	89.56	397,868
December 29, 2025	93	92.24	92.24	93.92	91.96	312,858
December 26, 2025	94	92.99	92.99	94.89	92.65	736,600
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

NIIT Limited (NIITLTD.NS) NSE