NIIT Learning Systems Limited (BOM:543952)
India · Delayed Price · Currency is INR 367.25
+6.45 (1.79%)
At close: Feb 13, 2026
NIIT Learning Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 354.05 | 375.35 | 350.20 | 367.25 | 367.25 | 1.79% | 2,792 |
| Feb 12, 2026 | 379.65 | 388.65 | 358.75 | 360.80 | 360.80 | -6.00% | 3,355 |
| Feb 11, 2026 | 385.20 | 388.85 | 376.45 | 383.85 | 383.85 | -0.34% | 1,987 |
| Feb 10, 2026 | 380.00 | 390.40 | 379.05 | 385.15 | 385.15 | 1.50% | 2,438 |
| Feb 9, 2026 | 379.60 | 384.75 | 372.30 | 379.45 | 379.45 | -0.01% | 2,318 |
| Feb 6, 2026 | 377.60 | 386.55 | 375.50 | 379.50 | 379.50 | 0.53% | 742 |
| Feb 5, 2026 | 386.80 | 386.80 | 377.00 | 377.50 | 377.50 | -2.39% | 1,907 |
| Feb 4, 2026 | 381.00 | 387.30 | 379.00 | 386.75 | 386.75 | -0.72% | 1,316 |
| Feb 3, 2026 | 395.05 | 395.05 | 385.05 | 389.55 | 389.55 | 0.21% | 9,819 |
| Feb 2, 2026 | 392.40 | 392.40 | 375.75 | 388.75 | 388.75 | -0.90% | 27,616 |
| Feb 1, 2026 | 399.70 | 399.70 | 384.40 | 392.30 | 392.30 | -1.84% | 835 |
| Jan 30, 2026 | 380.10 | 409.00 | 380.10 | 399.65 | 399.65 | 3.74% | 1,962 |
| Jan 29, 2026 | 381.40 | 396.50 | 381.40 | 385.25 | 385.25 | 1.01% | 10,296 |
| Jan 28, 2026 | 381.30 | 393.70 | 376.10 | 381.40 | 381.40 | 0.37% | 9,011 |
| Jan 27, 2026 | 371.15 | 382.90 | 367.40 | 380.00 | 380.00 | 2.80% | 822 |
| Jan 23, 2026 | 386.60 | 388.00 | 355.80 | 369.65 | 369.65 | -4.38% | 6,304 |
| Jan 22, 2026 | 383.90 | 388.80 | 378.35 | 386.60 | 386.60 | 0.73% | 665 |
| Jan 21, 2026 | 401.10 | 402.15 | 382.90 | 383.80 | 383.80 | -4.80% | 2,056 |
| Jan 20, 2026 | 404.95 | 404.95 | 395.05 | 403.15 | 403.15 | 0.65% | 2,189 |
| Jan 19, 2026 | 400.55 | 408.00 | 396.00 | 400.55 | 400.55 | -2.57% | 1,277 |
| Jan 16, 2026 | 418.00 | 419.75 | 406.50 | 411.10 | 411.10 | -2.03% | 520 |
| Jan 14, 2026 | 398.00 | 422.55 | 398.00 | 419.60 | 419.60 | 0.31% | 903 |
| Jan 13, 2026 | 409.40 | 423.10 | 404.15 | 418.30 | 418.30 | 2.20% | 5,327 |
| Jan 12, 2026 | 406.95 | 412.20 | 388.75 | 409.30 | 409.30 | 2.50% | 6,388 |
| Jan 9, 2026 | 407.50 | 407.70 | 398.00 | 399.30 | 399.30 | -2.00% | 10,731 |
| Jan 8, 2026 | 406.75 | 410.00 | 400.55 | 407.45 | 407.45 | 1.00% | 3,295 |
| Jan 7, 2026 | 392.50 | 408.75 | 392.50 | 403.40 | 403.40 | 0.37% | 2,320 |
| Jan 6, 2026 | 408.90 | 408.90 | 399.05 | 401.90 | 401.90 | -1.70% | 1,864 |
| Jan 5, 2026 | 413.60 | 421.90 | 405.80 | 408.85 | 408.85 | -1.14% | 1,798 |
| Jan 2, 2026 | 397.70 | 417.75 | 394.60 | 413.55 | 413.55 | 3.31% | 2,370 |
| Jan 1, 2026 | 403.90 | 404.50 | 396.00 | 400.30 | 400.30 | 0.49% | 433 |
| Dec 31, 2025 | 403.00 | 406.85 | 397.10 | 398.35 | 398.35 | -1.14% | 1,097 |
| Dec 30, 2025 | 420.20 | 420.20 | 401.45 | 402.95 | 402.95 | -4.09% | 1,568 |
| Dec 29, 2025 | 437.05 | 438.15 | 417.00 | 420.15 | 420.15 | -3.57% | 2,893 |
| Dec 26, 2025 | 428.20 | 443.95 | 426.75 | 435.70 | 435.70 | 0.10% | 7,333 |
| Dec 24, 2025 | 424.05 | 439.00 | 424.00 | 435.25 | 435.25 | 0.47% | 4,852 |
| Dec 23, 2025 | 426.30 | 440.65 | 424.80 | 433.20 | 433.20 | 2.51% | 9,400 |
| Dec 22, 2025 | 428.95 | 434.15 | 416.00 | 422.60 | 422.60 | 0.37% | 8,199 |
| Dec 19, 2025 | 400.90 | 429.50 | 400.90 | 421.05 | 421.05 | 5.03% | 11,266 |
| Dec 18, 2025 | 399.60 | 409.00 | 395.30 | 400.90 | 400.90 | -2.82% | 1,466 |
| Dec 17, 2025 | 396.60 | 417.40 | 392.20 | 412.55 | 412.55 | 4.87% | 3,789 |
| Dec 16, 2025 | 399.05 | 401.00 | 387.15 | 393.40 | 393.40 | -2.27% | 1,193 |
| Dec 15, 2025 | 402.10 | 405.15 | 397.05 | 402.55 | 402.55 | 0.12% | 3,285 |
| Dec 12, 2025 | 412.60 | 415.00 | 400.25 | 402.05 | 402.05 | -2.55% | 3,858 |
| Dec 11, 2025 | 414.95 | 414.95 | 400.00 | 412.55 | 412.55 | 0.04% | 6,528 |
| Dec 10, 2025 | 395.50 | 414.30 | 391.90 | 412.40 | 412.40 | 4.29% | 13,870 |
| Dec 9, 2025 | 359.30 | 399.60 | 355.50 | 395.45 | 395.45 | 7.80% | 8,602 |
| Dec 8, 2025 | 365.75 | 368.00 | 358.65 | 366.85 | 366.85 | -0.08% | 2,436 |
| Dec 5, 2025 | 393.00 | 393.00 | 365.70 | 367.15 | 367.15 | -6.58% | 3,290 |
| Dec 4, 2025 | 387.35 | 395.00 | 385.25 | 393.00 | 393.00 | 0.65% | 6,419 |