NIIT Limited (BOM:500304)
India · Delayed Price · Currency is INR 110.55
-1.50 (-1.34%)
At close: Sep 22, 2025
NIIT Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 108.80 | 108.90 | 105.20 | 105.50 | 105.50 | -3.08% | 72,386 |
| Sep 25, 2025 | 107.55 | 110.20 | 107.55 | 108.85 | 108.85 | - | 24,830 |
| Sep 24, 2025 | 109.80 | 110.15 | 108.40 | 108.85 | 108.85 | -0.41% | 38,972 |
| Sep 23, 2025 | 110.25 | 111.70 | 109.10 | 109.30 | 109.30 | -1.13% | 18,321 |
| Sep 22, 2025 | 111.65 | 112.35 | 110.40 | 110.55 | 110.55 | -1.34% | 10,813 |
| Sep 19, 2025 | 112.50 | 113.05 | 111.70 | 112.05 | 112.05 | -0.22% | 13,302 |
| Sep 18, 2025 | 113.25 | 114.15 | 111.60 | 112.30 | 112.30 | 0.22% | 20,516 |
| Sep 17, 2025 | 112.95 | 113.70 | 111.90 | 112.05 | 112.05 | 0.18% | 19,921 |
| Sep 16, 2025 | 111.50 | 113.70 | 111.15 | 111.85 | 111.85 | 0.36% | 13,404 |
| Sep 15, 2025 | 110.45 | 112.35 | 110.45 | 111.45 | 111.45 | 1.32% | 13,317 |
| Sep 12, 2025 | 111.20 | 112.85 | 109.55 | 110.00 | 110.00 | -0.95% | 58,692 |
| Sep 11, 2025 | 113.00 | 114.40 | 110.70 | 111.05 | 111.05 | -0.76% | 35,046 |
| Sep 10, 2025 | 112.20 | 116.30 | 111.20 | 111.90 | 111.90 | 0.09% | 57,233 |
| Sep 9, 2025 | 112.70 | 114.60 | 111.50 | 111.80 | 111.80 | -0.36% | 16,809 |
| Sep 8, 2025 | 114.25 | 114.25 | 111.95 | 112.20 | 112.20 | -1.23% | 32,115 |
| Sep 5, 2025 | 113.55 | 114.00 | 111.20 | 113.60 | 113.60 | -0.09% | 26,196 |
| Sep 4, 2025 | 117.65 | 117.65 | 113.10 | 113.70 | 113.70 | -0.96% | 18,691 |
| Sep 3, 2025 | 115.20 | 115.30 | 113.55 | 114.80 | 113.80 | 0.97% | 18,311 |
| Sep 2, 2025 | 113.45 | 115.00 | 111.60 | 113.70 | 112.71 | 1.29% | 56,219 |
| Sep 1, 2025 | 107.00 | 112.80 | 107.00 | 112.25 | 111.27 | 4.52% | 75,462 |
| Aug 29, 2025 | 108.05 | 109.35 | 106.90 | 107.40 | 106.46 | -0.79% | 11,785 |
| Aug 28, 2025 | 110.45 | 110.90 | 108.00 | 108.25 | 107.31 | -1.99% | 32,440 |
| Aug 26, 2025 | 112.50 | 112.50 | 109.80 | 110.45 | 109.49 | -2.17% | 71,644 |
| Aug 25, 2025 | 112.05 | 113.85 | 112.05 | 112.90 | 111.92 | 0.40% | 39,688 |
| Aug 22, 2025 | 115.70 | 115.70 | 112.15 | 112.45 | 111.47 | -1.70% | 29,178 |
| Aug 21, 2025 | 113.95 | 117.55 | 113.15 | 114.40 | 113.40 | 1.33% | 46,808 |
| Aug 20, 2025 | 111.25 | 115.30 | 111.00 | 112.90 | 111.92 | 1.44% | 52,458 |
| Aug 19, 2025 | 110.00 | 112.35 | 109.85 | 111.30 | 110.33 | 1.37% | 63,615 |
| Aug 18, 2025 | 110.15 | 111.55 | 108.80 | 109.80 | 108.84 | 0.37% | 66,313 |
| Aug 14, 2025 | 114.85 | 114.85 | 109.05 | 109.40 | 108.45 | -2.84% | 24,595 |
| Aug 13, 2025 | 112.55 | 113.50 | 111.90 | 112.60 | 111.62 | 0.81% | 15,066 |
| Aug 12, 2025 | 108.20 | 114.55 | 108.20 | 111.70 | 110.73 | -1.28% | 37,718 |
| Aug 11, 2025 | 116.00 | 116.30 | 112.40 | 113.15 | 112.16 | -2.71% | 18,630 |
| Aug 8, 2025 | 119.85 | 119.85 | 115.15 | 116.30 | 115.29 | -0.64% | 25,209 |
| Aug 7, 2025 | 116.20 | 118.50 | 115.05 | 117.05 | 116.03 | -1.22% | 24,098 |
| Aug 6, 2025 | 120.80 | 122.35 | 117.45 | 118.50 | 117.47 | -2.31% | 89,417 |
| Aug 5, 2025 | 123.90 | 124.60 | 118.95 | 121.30 | 120.24 | -0.53% | 62,754 |
| Aug 4, 2025 | 113.70 | 122.80 | 113.55 | 121.95 | 120.89 | 7.49% | 137,929 |
| Aug 1, 2025 | 115.00 | 116.50 | 112.90 | 113.45 | 112.46 | -2.11% | 56,377 |
| Jul 31, 2025 | 115.70 | 116.55 | 114.10 | 115.90 | 114.89 | -0.47% | 13,660 |
| Jul 30, 2025 | 118.05 | 119.95 | 115.75 | 116.45 | 115.44 | -1.48% | 27,368 |
| Jul 29, 2025 | 116.75 | 119.00 | 116.10 | 118.20 | 117.17 | 1.03% | 16,133 |
| Jul 28, 2025 | 118.00 | 120.90 | 116.50 | 117.00 | 115.98 | -2.54% | 10,578 |
| Jul 25, 2025 | 120.55 | 122.55 | 118.95 | 120.05 | 119.00 | -0.46% | 11,555 |
| Jul 24, 2025 | 122.85 | 123.05 | 119.55 | 120.60 | 119.55 | -1.35% | 14,235 |
| Jul 23, 2025 | 122.00 | 123.25 | 121.45 | 122.25 | 121.19 | 0.58% | 34,398 |
| Jul 22, 2025 | 125.50 | 125.80 | 121.40 | 121.55 | 120.49 | -1.98% | 25,553 |
| Jul 21, 2025 | 125.00 | 125.00 | 122.70 | 124.00 | 122.92 | -0.64% | 32,969 |
| Jul 18, 2025 | 127.90 | 127.90 | 124.10 | 124.80 | 123.71 | -1.50% | 33,078 |
| Jul 17, 2025 | 129.00 | 129.00 | 125.70 | 126.70 | 125.60 | 0.28% | 30,858 |