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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 23, 2025	135.95	137.27	137.27	138	134.02	700,818
May 22, 2025	134.5	135.31	135.31	138.59	134.08	693,112
May 21, 2025	135.6	134.96	134.96	135.9	133.21	447,998
May 20, 2025	140.15	134.96	134.96	141.57	134.3	883,164
May 19, 2025	140.35	139.47	139.47	142.8	137.79	1.26M
May 16, 2025	140.4	139.35	139.35	141.78	138.45	849,345
May 15, 2025	137.95	139.29	139.29	143.21	137.64	1.95M
May 14, 2025	137.97	137.01	137.01	139	136.05	908,507
May 13, 2025	137.16	137.02	137.02	140.95	134.46	2.93M
May 12, 2025	134.3	136.47	136.47	138	133.8	1.94M
May 09, 2025	125.99	129.09	129.09	129.97	124.3	915,771
May 08, 2025	131.85	128.08	128.08	135	127	999,379
May 07, 2025	126.5	130.37	130.37	131.49	126.1	1.04M
May 06, 2025	135.49	128.57	128.57	137.11	127.35	1.04M
May 05, 2025	133.45	134.97	134.97	136.07	131.41	1.03M
May 02, 2025	129.48	132.48	132.48	138.33	129.34	2.78M
April 30, 2025	132.89	129.53	129.53	134.29	128.35	853,231
April 29, 2025	134.55	132.8	132.8	137.64	132.29	776,204
April 28, 2025	136.21	134.49	134.49	137.85	133.54	1.31M
April 25, 2025	144	136.22	136.22	144.52	134.5	2.44M
April 24, 2025	143.8	144.5	144.5	148.5	142.66	4.44M
April 23, 2025	129.8	145.61	145.61	150.75	129.44	17.45M
April 22, 2025	131.79	128.54	128.54	132.9	128	1.05M
April 21, 2025	134	131.27	131.27	136	130.52	2.01M
April 17, 2025	126.5	130.67	130.67	135.6	125.1	2.4M
April 16, 2025	124.5	127.03	127.03	128	123.14	695,784
April 15, 2025	119.48	124.6	124.6	126.95	118.44	1.31M
April 11, 2025	111	115.97	115.97	117	110.79	1.08M
April 09, 2025	111.52	108.84	108.84	111.94	107.87	397,482
April 08, 2025	112	112.49	112.49	114.72	108.65	630,723
April 07, 2025	106	108.36	108.36	109.6	104.14	1.09M
April 04, 2025	124.2	115.75	115.75	124.75	113.61	1.14M
April 03, 2025	121.9	125.16	125.16	126.8	121.55	460,761
April 02, 2025	125.19	123.35	123.35	125.19	121.08	581,943
April 01, 2025	121.1	124.22	124.22	125.33	121.1	460,019
March 28, 2025	125.32	122.74	122.74	130.69	121.51	1.65M
March 27, 2025	121	126.9	126.9	128.4	120.06	1.65M
March 26, 2025	125.16	121.22	121.22	127.03	120.75	1.12M
March 25, 2025	131.64	125.47	125.47	133.3	124.8	1.12M
March 24, 2025	125.82	130.62	130.62	131.62	125.82	1.7M
March 21, 2025	121.77	125.81	125.81	128.93	121.09	2.11M
March 20, 2025	124	121.92	121.92	126.5	120.21	1.04M
March 19, 2025	116.28	123.73	123.73	126.06	116.01	1.8M
March 18, 2025	111	115.37	115.37	117	109.8	980,200
March 17, 2025	111.88	109.49	109.49	113.5	108.15	650,450
March 13, 2025	114.7	111.64	111.64	114.99	110.9	735,736
March 12, 2025	116.2	113.89	113.89	117.5	112.99	656,974
March 11, 2025	118	115.45	115.45	118.2	115.2	541,072
March 10, 2025	123.99	119.56	119.56	126.7	118.65	613,362
March 07, 2025	123.5	123.38	123.38	128.29	122.51	967,022
March 06, 2025	123	123.63	123.63	126.4	122.31	1.16M
March 05, 2025	113.99	121.81	121.81	122.75	113.63	1.28M
March 04, 2025	107	113.64	113.64	115.87	106.81	1.28M
March 03, 2025	112.61	108.06	108.06	114.09	103.4	1.16M
February 28, 2025	114.56	111.5	111.5	115.49	110.32	797,556

NIIT Limited (NIITLTD.NS) NSE