NIIT Learning Systems Limited (BOM:543952)
India · Delayed Price · Currency is INR 321.90
+5.30 (1.67%)
At close: Apr 15, 2026
BOM:543952 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 320.85 | 326.45 | 317.20 | 321.90 | 321.90 | 1.67% | 1,589 |
| Apr 13, 2026 | 308.00 | 319.85 | 302.10 | 316.60 | 316.60 | 1.25% | 1,663 |
| Apr 10, 2026 | 315.00 | 317.90 | 306.50 | 312.70 | 312.70 | 1.28% | 1,252 |
| Apr 9, 2026 | 301.75 | 313.25 | 294.95 | 308.75 | 308.75 | 1.16% | 2,143 |
| Apr 8, 2026 | 298.50 | 305.80 | 296.50 | 305.20 | 305.20 | 4.74% | 5,294 |
| Apr 7, 2026 | 285.50 | 297.00 | 284.70 | 291.40 | 291.40 | 1.39% | 2,582 |
| Apr 6, 2026 | 271.15 | 289.80 | 270.65 | 287.40 | 287.40 | 4.45% | 1,676 |
| Apr 2, 2026 | 271.80 | 280.00 | 262.95 | 275.15 | 275.15 | 0.71% | 758 |
| Apr 1, 2026 | 274.50 | 276.00 | 264.00 | 273.20 | 273.20 | 4.24% | 4,057 |
| Mar 30, 2026 | 277.00 | 277.00 | 260.00 | 262.10 | 262.10 | -5.24% | 7,490 |
| Mar 27, 2026 | 285.55 | 287.85 | 274.70 | 276.60 | 276.60 | -4.01% | 19,500 |
| Mar 25, 2026 | 296.80 | 296.80 | 285.50 | 288.15 | 288.15 | -0.54% | 4,964 |
| Mar 24, 2026 | 285.85 | 295.95 | 281.55 | 289.70 | 289.70 | -0.63% | 4,959 |
| Mar 23, 2026 | 308.80 | 308.80 | 284.05 | 291.55 | 291.55 | -2.31% | 3,186 |
| Mar 20, 2026 | 285.70 | 302.30 | 285.00 | 298.45 | 298.45 | 4.50% | 4,116 |
| Mar 19, 2026 | 290.25 | 291.85 | 285.00 | 285.60 | 285.60 | -3.45% | 1,667 |
| Mar 18, 2026 | 289.80 | 298.15 | 289.10 | 295.80 | 295.80 | 2.34% | 3,255 |
| Mar 17, 2026 | 292.95 | 294.55 | 286.15 | 289.05 | 289.05 | -3.49% | 5,082 |
| Mar 16, 2026 | 293.00 | 302.00 | 286.00 | 299.50 | 299.50 | 0.37% | 9,266 |
| Mar 13, 2026 | 298.00 | 302.60 | 294.35 | 298.40 | 298.40 | -2.82% | 3,214 |
| Mar 12, 2026 | 307.00 | 311.50 | 304.00 | 307.05 | 307.05 | -1.44% | 3,209 |
| Mar 11, 2026 | 307.20 | 320.45 | 306.70 | 311.55 | 311.55 | -3.54% | 4,157 |
| Mar 10, 2026 | 310.35 | 326.00 | 306.40 | 323.00 | 323.00 | 3.11% | 1,538 |
| Mar 9, 2026 | 307.00 | 316.00 | 297.00 | 313.25 | 313.25 | 0.69% | 740 |
| Mar 6, 2026 | 319.80 | 321.30 | 307.25 | 311.10 | 311.10 | -2.69% | 1,250 |
| Mar 5, 2026 | 328.85 | 328.85 | 313.95 | 319.70 | 319.70 | -1.17% | 8,322 |
| Mar 4, 2026 | 323.25 | 331.00 | 320.50 | 323.50 | 323.50 | -2.01% | 2,175 |
| Mar 2, 2026 | 321.40 | 334.65 | 320.30 | 330.15 | 330.15 | -2.22% | 2,776 |
| Feb 27, 2026 | 338.30 | 339.10 | 331.10 | 337.65 | 337.65 | -0.43% | 1,645 |
| Feb 26, 2026 | 334.05 | 341.50 | 330.50 | 339.10 | 339.10 | 0.10% | 3,034 |
| Feb 25, 2026 | 341.35 | 341.35 | 335.90 | 338.75 | 338.75 | -2.57% | 3,859 |
| Feb 24, 2026 | 353.20 | 356.00 | 337.75 | 347.70 | 347.70 | -2.24% | 10,462 |
| Feb 23, 2026 | 344.50 | 357.60 | 343.25 | 355.65 | 355.65 | 3.25% | 1,056 |
| Feb 20, 2026 | 342.05 | 346.05 | 335.15 | 344.45 | 344.45 | 0.69% | 3,804 |
| Feb 19, 2026 | 355.70 | 355.70 | 340.50 | 342.10 | 342.10 | -4.56% | 2,316 |
| Feb 18, 2026 | 365.85 | 365.85 | 352.90 | 358.45 | 358.45 | -3.10% | 4,588 |
| Feb 17, 2026 | 369.20 | 374.60 | 362.85 | 369.90 | 369.90 | 0.08% | 670 |
| Feb 16, 2026 | 373.00 | 379.10 | 355.20 | 369.60 | 369.60 | 0.64% | 4,163 |
| 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 |