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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 04, 2025	103.95	103.23	103.15	104.48	102.68	204,092
November 03, 2025	104.99	103.93	103.93	105	103.71	172,388
October 31, 2025	106.19	104.47	104.47	106.19	104.3	181,178
October 30, 2025	106	105.52	105.52	106.19	104.1	221,413
October 29, 2025	103	105.36	105.36	108.5	102.7	733,436
October 28, 2025	106.8	105.33	105.33	107.61	103.25	792,732
October 27, 2025	107.5	105.95	105.95	107.57	105.7	152,598
October 24, 2025	108.16	106.82	106.82	108.16	106	184,314
October 23, 2025	106.23	108.16	108.16	110.38	106.1	539,034
October 21, 2025	106.8	105.89	105.89	106.8	105.08	60,251
October 20, 2025	105.04	104.06	104.06	105.51	103.71	196,567
October 17, 2025	106	105.04	105.04	106.03	104.48	209,684
October 16, 2025	106.5	106.09	106.09	107	105.51	181,512
October 15, 2025	105.6	106.07	106.07	107.1	104.63	162,671
October 14, 2025	105.31	104.92	104.92	106.34	104.56	148,353
October 13, 2025	105.6	105.59	105.59	106.61	105.04	135,904
October 10, 2025	106.05	106.93	106.93	107.5	106.01	173,782
October 09, 2025	105.56	106.28	106.28	106.75	105.05	167,777
October 08, 2025	108	105.55	105.55	108.01	105.35	207,269
October 07, 2025	107.49	107.36	107.36	108.38	106.8	177,028
October 06, 2025	109.95	107.19	107.19	109.95	106.8	186,289
October 03, 2025	105.4	109.47	109.47	110.9	105.39	608,718
October 01, 2025	106.28	105.41	105.41	106.3	104.76	220,447
September 30, 2025	105.68	105.5	105.5	106.1	104.94	174,975
September 29, 2025	105.55	105.26	105.26	106.21	104.79	297,770
September 26, 2025	108.1	105.5	105.5	109.83	105.2	332,436
September 25, 2025	108.5	108.71	108.71	110.25	108.2	275,560
September 24, 2025	109.45	108.53	108.53	110	108.25	267,105
September 23, 2025	110.79	109.4	109.4	112	109.11	291,246
September 22, 2025	110.63	110.71	110.71	112.4	110.25	325,041
September 19, 2025	112.35	112.29	112.29	113.34	111.69	273,991
September 18, 2025	112.49	112.33	112.33	114.41	111.6	493,120
September 17, 2025	112.74	112.13	112.13	113.76	111.6	389,636
September 16, 2025	111.6	111.87	111.87	113.8	111	349,314
September 15, 2025	110.3	111.58	111.58	112.69	110.03	385,415
September 12, 2025	111.8	110.17	110.17	112.79	109.32	425,139
September 11, 2025	112.48	110.94	110.94	114.75	110.69	410,747
September 10, 2025	112.01	111.84	111.84	116.4	111.16	714,677
September 09, 2025	112.3	111.73	111.73	114.8	111.1	275,939
September 08, 2025	113.54	112.3	112.3	114.2	112	153,300
September 05, 2025	113.63	113.54	113.54	114.54	111.22	212,939
September 04, 2025	114.83	113.63	113.63	115.82	113.02	284,355
September 03, 2025	113.82	114.81	113.81	115.19	113.32	452,615
September 02, 2025	112.22	113.82	112.83	115	111.37	353,586
September 01, 2025	107	112.22	111.24	112.8	106.99	497,295
August 29, 2025	108.38	107.28	107.28	109.4	106.8	249,031
August 28, 2025	110.32	108.29	108.29	110.36	107.85	270,739
August 26, 2025	112.32	110.32	110.32	112.32	109.5	215,185
August 25, 2025	112.32	112.77	112.77	114.8	112.25	220,308
August 22, 2025	114.15	112.44	112.44	114.79	112.2	253,570
August 21, 2025	113.12	114.15	114.15	117.75	113.12	1.04M
August 20, 2025	111.12	112.92	112.92	115.44	111	512,990
August 19, 2025	110	110.96	110.96	112.4	109.62	534,768
August 18, 2025	111.49	109.6	109.6	111.6	108.75	348,702
August 14, 2025	113	109.26	109.26	116.3	109.01	419,145
August 13, 2025	112.9	112.65	112.65	113.62	112.05	176,480
August 12, 2025	113.19	112.55	112.55	114.61	111.6	240,987
August 11, 2025	116.5	112.99	112.99	116.5	112.32	329,216
August 08, 2025	118.79	116.53	116.53	118.79	115.12	377,289
August 07, 2025	117.11	117.14	117.14	118.38	115.01	226,395

NIIT Limited (NIITLTD.NS) NSE