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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 06, 2025	122	118.4	118.4	122.31	117.25	319,154
August 05, 2025	121	121.3	121.3	125	118.7	756,187
August 04, 2025	113.89	121.51	121.51	122.92	113.35	1.75M
August 01, 2025	115.25	113.33	113.33	116.55	112.85	214,859
July 31, 2025	115.8	115.61	115.61	116.89	113.79	215,441
July 30, 2025	118.5	116.59	116.59	120.52	116.2	208,462
July 29, 2025	116.6	118.53	118.53	118.99	115.67	278,844
July 28, 2025	120	117.16	117.16	120.8	116.35	245,148
July 25, 2025	120.63	120.15	120.15	123	118.9	363,702
July 24, 2025	122.85	120.62	120.62	123.06	119.54	353,417
July 23, 2025	123.39	122.26	122.26	123.39	121.5	298,607
July 22, 2025	124.89	121.66	121.66	125.88	121.31	373,393
July 21, 2025	124.9	123.94	123.94	125.19	122.55	322,156
July 18, 2025	127	124.88	124.88	127.2	124	326,853
July 17, 2025	126.49	126.63	126.63	128.9	125.85	461,121
July 16, 2025	125.97	125.91	125.91	127.02	125	382,114
July 15, 2025	126.99	125.82	125.82	128	125.47	267,409
July 14, 2025	126.9	126.07	126.07	126.92	125.65	156,176
July 11, 2025	127.69	126.98	126.98	128.5	126	253,660
July 10, 2025	128.88	127.78	127.78	129.51	126.56	279,249
July 09, 2025	125.52	127.9	127.9	130	125.46	588,666
July 08, 2025	126.36	125.49	125.49	128.2	124.01	307,107
July 07, 2025	128.93	126.36	126.36	129.45	125.64	363,752
July 04, 2025	130.09	129.05	129.05	130.88	127.81	321,827
July 03, 2025	129.29	130	130	130.48	127.79	358,340
July 02, 2025	131.5	128.4	128.4	132.1	127.99	532,265
July 01, 2025	130.9	131.5	131.5	132.57	130.33	296,198
June 30, 2025	132.25	130.65	130.65	133.85	129.89	482,391
June 27, 2025	131.5	131.29	131.29	132.5	131	349,309
June 26, 2025	132	131.5	131.5	133.3	130.6	374,347
June 25, 2025	128.05	131.56	131.56	132.2	128.05	697,529
June 24, 2025	130	127.76	127.76	130	127.12	534,988
June 23, 2025	124.81	126.67	126.67	127.32	124.22	305,605
June 20, 2025	127.52	127.5	127.5	128.6	126.23	389,954
June 19, 2025	130.5	127.52	127.52	131.99	126.34	437,902
June 18, 2025	133.5	130.42	130.42	133.99	130.01	495,588
June 17, 2025	133.75	133.46	133.46	137.89	132.55	691,655
June 16, 2025	135.15	133.12	133.12	136.23	129.75	663,851
June 13, 2025	134.49	134.14	134.14	136.32	133.01	689,867
June 12, 2025	139.98	136.03	136.03	142.69	135.1	983,544
June 11, 2025	144.9	139.77	139.77	145.9	138.31	2.41M
June 10, 2025	137.2	142.48	142.48	144	135.76	3.42M
June 09, 2025	135.6	136.26	136.26	138	135.1	513,347
June 06, 2025	137	134.71	134.71	137.4	134.56	367,177
June 05, 2025	134.07	136.18	136.18	137.74	133.9	542,786
June 04, 2025	134.83	133.53	133.53	135.51	132.99	409,675
June 03, 2025	138	134.83	134.83	138.8	134.34	362,748
June 02, 2025	136.49	137.35	137.35	137.94	134	524,621
May 30, 2025	137.8	136.02	136.02	138.07	134.23	418,539
May 29, 2025	137.8	137.43	137.43	140.95	137	774,342
May 28, 2025	136.39	136.68	136.68	139.75	136.34	602,075
May 27, 2025	136.69	136.02	136.02	137.89	135.2	496,193
May 26, 2025	138.7	136.15	136.15	139.25	136	445,075

NIIT Limited (NIITLTD.NS) NSE