NIIT Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	76.69	76.69	73.53	73.99	73.99	-3.47%	18,424
Jan 22, 2026	75.01	76.89	75.00	76.65	76.65	2.40%	20,613
Jan 21, 2026	77.01	80.80	74.41	74.85	74.85	-2.86%	43,037
Jan 20, 2026	80.60	80.70	76.86	77.05	77.05	-4.78%	35,545
Jan 19, 2026	82.99	82.99	80.77	80.92	80.92	-2.49%	12,639
Jan 16, 2026	83.89	85.86	82.81	82.99	82.99	-0.77%	19,388
Jan 14, 2026	83.01	84.44	83.01	83.63	83.63	-0.05%	32,330
Jan 13, 2026	83.52	84.83	83.00	83.67	83.67	0.17%	39,868
Jan 12, 2026	84.56	85.15	81.25	83.53	83.53	-2.17%	37,618
Jan 9, 2026	88.60	88.60	85.00	85.38	85.38	-3.63%	56,167
Jan 8, 2026	91.30	91.37	88.00	88.60	88.60	-3.02%	12,609
Jan 7, 2026	90.59	91.58	90.59	91.36	91.36	0.65%	11,056
Jan 6, 2026	91.30	91.30	90.25	90.77	90.77	-0.55%	14,269
Jan 5, 2026	91.25	92.89	91.05	91.27	91.27	-1.54%	11,818
Jan 2, 2026	91.00	93.70	90.60	92.70	92.70	1.57%	18,282
Jan 1, 2026	91.11	93.04	90.74	91.27	91.27	0.27%	9,595
Dec 31, 2025	89.90	91.80	89.90	91.02	91.02	1.02%	12,301
Dec 30, 2025	91.81	92.00	89.80	90.10	90.10	-2.39%	12,805
Dec 29, 2025	93.10	93.93	92.00	92.31	92.31	-0.82%	20,433
Dec 26, 2025	93.90	94.74	92.70	93.07	93.07	-0.84%	29,450
Dec 24, 2025	96.73	96.78	93.73	93.86	93.86	-2.05%	43,804
Dec 23, 2025	97.88	98.90	95.20	95.82	95.82	-1.98%	119,900
Dec 22, 2025	87.15	100.78	87.15	97.76	97.76	12.69%	1,548,222
Dec 19, 2025	85.31	87.72	85.31	86.75	86.75	0.58%	27,334
Dec 18, 2025	87.20	87.20	85.70	86.25	86.25	-1.12%	10,280
Dec 17, 2025	88.10	89.77	87.00	87.23	87.23	-1.03%	29,966
Dec 16, 2025	90.29	90.29	88.03	88.14	88.14	-2.42%	22,774
Dec 15, 2025	88.12	90.70	87.27	90.33	90.33	2.38%	12,150
Dec 12, 2025	88.61	89.42	87.63	88.23	88.23	0.31%	17,812
Dec 11, 2025	88.90	88.94	86.91	87.96	87.96	-1.01%	18,658
Dec 10, 2025	89.40	92.34	88.54	88.86	88.86	-0.58%	13,892
Dec 9, 2025	88.51	89.70	85.76	89.38	89.38	0.99%	14,837
Dec 8, 2025	90.25	92.80	88.21	88.50	88.50	-3.13%	17,300
Dec 5, 2025	93.50	93.57	91.19	91.36	91.36	-2.30%	13,276
Dec 4, 2025	94.05	94.55	92.62	93.51	93.51	-0.56%	14,625
Dec 3, 2025	95.63	95.63	93.90	94.04	94.04	-1.32%	13,509
Dec 2, 2025	95.61	95.70	94.73	95.30	95.30	-0.73%	6,883
Dec 1, 2025	96.20	96.93	95.80	96.00	96.00	-0.16%	8,467
Nov 28, 2025	96.60	96.90	96.05	96.15	96.15	-0.41%	16,871
Nov 27, 2025	97.50	98.20	96.50	96.55	96.55	-0.92%	12,733
Nov 26, 2025	96.20	97.85	96.20	97.45	97.45	1.35%	5,697
Nov 25, 2025	97.35	98.70	95.85	96.15	96.15	-1.03%	15,012
Nov 24, 2025	97.30	98.20	96.95	97.15	97.15	-0.15%	8,712
Nov 21, 2025	98.55	98.80	97.00	97.30	97.30	-1.47%	6,487
Nov 20, 2025	99.65	100.60	98.50	98.75	98.75	0.10%	8,703
Nov 19, 2025	98.95	99.00	98.05	98.65	98.65	-0.25%	6,595
Nov 18, 2025	101.00	101.00	98.75	98.90	98.90	-0.80%	13,754
Nov 17, 2025	100.85	100.95	99.35	99.70	99.70	-1.34%	13,426
Nov 14, 2025	100.95	101.35	98.95	101.05	101.05	0.55%	17,297
Nov 13, 2025	102.00	102.80	99.70	100.50	100.50	-1.33%	14,956