NIIT Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	66.10	67.35	65.10	65.34	65.34	-1.21%	16,712
Mar 5, 2026	66.01	67.12	65.00	66.14	66.14	0.30%	15,458
Mar 4, 2026	66.30	67.56	65.47	65.94	65.94	-3.78%	29,826
Mar 2, 2026	71.00	71.00	67.69	68.53	68.53	-3.76%	26,211
Feb 27, 2026	70.56	72.54	70.56	71.21	71.21	-1.18%	14,522
Feb 26, 2026	70.35	73.26	70.35	72.06	72.06	0.28%	15,700
Feb 25, 2026	72.59	72.80	71.70	71.86	71.86	0.43%	7,310
Feb 24, 2026	73.60	73.60	71.30	71.55	71.55	-2.80%	16,651
Feb 23, 2026	73.80	74.69	72.70	73.61	73.61	-0.30%	7,970
Feb 20, 2026	72.90	74.53	72.90	73.83	73.83	-0.82%	18,308
Feb 19, 2026	76.50	77.28	74.25	74.44	74.44	-2.68%	4,339
Feb 18, 2026	77.19	77.90	76.33	76.49	76.49	-0.87%	16,332
Feb 17, 2026	71.50	79.05	71.50	77.16	77.16	3.54%	37,608
Feb 16, 2026	75.37	76.07	73.71	74.52	74.52	-1.73%	27,022
Feb 13, 2026	75.60	76.12	74.31	75.83	75.83	-1.10%	10,824
Feb 12, 2026	79.01	79.01	76.50	76.67	76.67	-2.86%	21,412
Feb 11, 2026	80.83	81.01	78.45	78.93	78.93	-2.27%	20,628
Feb 10, 2026	79.50	82.20	78.55	80.76	80.76	2.76%	33,379
Feb 9, 2026	76.50	79.48	76.50	78.59	78.59	2.76%	14,707
Feb 6, 2026	77.26	78.00	75.73	76.48	76.48	-2.35%	56,669
Feb 5, 2026	79.60	80.11	77.77	78.32	78.32	-1.58%	14,279
Feb 4, 2026	75.84	80.26	75.84	79.58	79.58	2.12%	25,123
Feb 3, 2026	80.14	80.99	77.00	77.93	77.93	1.63%	59,727
Feb 2, 2026	77.99	77.99	73.30	76.68	76.68	-1.88%	38,677
Feb 1, 2026	74.90	82.22	74.90	78.15	78.15	4.37%	186,283
Jan 30, 2026	75.90	77.28	73.01	74.88	74.88	-1.34%	20,191
Jan 29, 2026	75.30	76.20	73.51	75.90	75.90	0.78%	19,128
Jan 28, 2026	72.50	75.55	72.50	75.31	75.31	3.92%	28,920
Jan 27, 2026	74.00	74.14	71.69	72.47	72.47	-2.05%	17,752
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