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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	644,897
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
January 23, 2025	167.25	167.08	167.08	171.72	165.9	818,496
January 22, 2025	164.55	166.15	166.15	168	158.25	998,247
January 21, 2025	171.5	164.55	164.55	178.8	163.4	1.76M
January 20, 2025	164.1	171.38	171.38	174.39	162.52	1.31M
January 17, 2025	163.3	163.15	163.15	165.3	161.11	653,355
January 16, 2025	163.51	163.79	163.79	169.72	162.85	829,991
January 15, 2025	167.47	160.6	160.6	168.87	158.81	974,776
January 14, 2025	165.9	164.83	164.83	166.9	160.51	1.28M
January 13, 2025	170.5	161.44	161.44	172.83	158.4	1.99M
January 10, 2025	181.7	174.29	174.29	182.49	173.1	1.14M
January 09, 2025	186.8	181.7	181.7	190.7	180.35	621,451
January 08, 2025	190.95	187.3	187.3	191.4	184.7	694,841
January 07, 2025	186.04	191.43	191.43	192.9	184.8	860,725
January 06, 2025	193	183.8	183.8	195.89	182.3	1.34M
January 03, 2025	198.4	192.7	192.7	204.2	192.06	1.51M
January 02, 2025	196	198.5	198.5	201.7	194.61	1.18M
January 01, 2025	191.5	195.68	195.68	199.99	189.74	1.89M
December 31, 2024	184	190.77	190.77	192.25	183.29	887,863
December 30, 2024	192.95	185.14	185.14	195.44	182.3	1.04M
December 27, 2024	188.5	192.94	192.94	197.7	183.63	1.86M
December 26, 2024	183.49	187.17	187.17	188.45	178.94	1.32M
December 24, 2024	186.05	182.07	182.07	186.6	181.05	749,058
December 23, 2024	188.75	185.49	185.49	189.9	182.15	953,417
December 20, 2024	198	186.01	186.01	203.62	184.1	1.68M
December 19, 2024	198.5	196.68	196.68	199.98	195.52	610,223
December 18, 2024	200.88	201.1	201.1	206	199.03	884,216
December 17, 2024	210.5	201.23	201.23	210.85	197.35	1.65M
December 16, 2024	214.4	209.38	209.38	221	208.1	1.36M
December 13, 2024	212.6	213.13	213.13	214.74	208	1.22M
December 12, 2024	214.7	216.33	216.33	222.79	212.7	1.51M
December 11, 2024	215.2	215.8	215.8	220.75	211	1.89M
December 10, 2024	211.2	214.82	214.82	217.9	209.54	1.83M
December 09, 2024	216.6	210.32	210.32	220.7	208	1.35M
December 06, 2024	221	217.7	217.7	221.79	213	1.5M
December 05, 2024	223.86	220.73	220.73	224.3	218.71	1.09M
December 04, 2024	222.08	223.84	223.84	225.85	218.1	1.21M
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

NIIT Limited (NIITLTD.NS) NSE