NIIT Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	73.71	73.94	71.23	71.62	71.62	-4.48%	45,653
May 8, 2026	75.70	76.37	73.50	74.98	74.98	0.82%	45,607
May 7, 2026	74.11	75.58	74.00	74.37	74.37	0.61%	76,979
May 6, 2026	72.16	74.30	71.11	73.92	73.92	4.61%	29,042
May 5, 2026	69.98	73.74	69.98	70.66	70.66	0.97%	15,025
May 4, 2026	71.03	71.42	69.63	69.98	69.98	0.23%	11,761
Apr 30, 2026	70.74	70.74	68.00	69.82	69.82	-1.29%	23,777
Apr 29, 2026	71.26	72.39	70.50	70.73	70.73	-1.20%	25,483
Apr 28, 2026	73.02	73.02	71.00	71.59	71.59	-0.78%	13,650
Apr 27, 2026	68.59	72.50	68.50	72.15	72.15	5.19%	56,797
Apr 24, 2026	70.99	70.99	67.00	68.59	68.59	-2.65%	31,594
Apr 23, 2026	72.31	72.80	70.20	70.46	70.46	-1.09%	36,058
Apr 22, 2026	71.08	72.00	70.62	71.24	71.24	-0.06%	30,740
Apr 21, 2026	72.89	72.89	71.00	71.28	71.28	-0.25%	15,130
Apr 20, 2026	73.11	74.50	70.86	71.46	71.46	-0.79%	91,819
Apr 17, 2026	71.22	74.14	71.15	72.03	72.03	2.16%	45,915
Apr 16, 2026	69.00	71.24	67.86	70.51	70.51	3.39%	38,217
Apr 15, 2026	66.50	68.40	66.50	68.20	68.20	3.73%	45,747
Apr 13, 2026	64.50	66.91	62.32	65.75	65.75	0.80%	37,896
Apr 10, 2026	65.00	66.04	64.32	65.23	65.23	1.91%	38,172
Apr 9, 2026	61.70	66.66	60.65	64.01	64.01	3.83%	55,043
Apr 8, 2026	61.99	62.40	60.50	61.65	61.65	5.49%	60,114
Apr 7, 2026	58.91	59.88	57.58	58.44	58.44	-0.80%	9,899
Apr 6, 2026	58.79	59.75	56.36	58.91	58.91	2.20%	34,230
Apr 2, 2026	55.20	58.31	53.13	57.64	57.64	3.32%	34,531
Apr 1, 2026	51.10	56.00	51.10	55.79	55.79	10.48%	49,490
Mar 30, 2026	52.76	54.00	49.45	50.50	50.50	-6.69%	89,239
Mar 27, 2026	57.00	57.00	53.54	54.12	54.12	-4.62%	72,761
Mar 25, 2026	55.09	58.30	55.09	56.74	56.74	3.67%	67,909
Mar 24, 2026	57.80	57.80	53.26	54.73	54.73	0.57%	80,011
Mar 23, 2026	57.69	57.83	54.10	54.42	54.42	-9.22%	88,476
Mar 20, 2026	62.70	63.82	57.60	59.95	59.95	-3.94%	325,236
Mar 19, 2026	64.65	65.26	62.17	62.41	62.41	-5.82%	40,752
Mar 18, 2026	61.91	67.96	61.91	66.27	66.27	7.04%	73,354
Mar 17, 2026	62.70	62.90	61.58	61.91	61.91	-1.23%	22,471
Mar 16, 2026	63.02	64.53	60.73	62.68	62.68	-1.86%	17,885
Mar 13, 2026	65.49	65.49	63.13	63.87	63.87	-2.55%	41,034
Mar 12, 2026	65.29	66.98	63.37	65.54	65.54	0.43%	28,685
Mar 11, 2026	65.30	67.29	65.00	65.26	65.26	-0.03%	17,540
Mar 10, 2026	62.50	65.40	62.50	65.28	65.28	4.53%	74,634
Mar 9, 2026	64.69	64.69	61.32	62.45	62.45	-4.42%	19,338
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