NIIT Learning Systems Limited (BOM:543952)
India · Delayed Price · Currency is INR 219.50
+6.95 (3.27%)
At close: Jun 4, 2026
BOM:543952 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 211.95 | 221.25 | 207.10 | 219.50 | 219.50 | 3.27% | 31,628 |
| Jun 3, 2026 | 221.00 | 221.00 | 211.30 | 212.55 | 212.55 | -3.12% | 73,728 |
| Jun 2, 2026 | 221.00 | 222.55 | 213.60 | 219.40 | 219.40 | -0.41% | 21,598 |
| Jun 1, 2026 | 211.00 | 228.25 | 205.00 | 220.30 | 220.30 | 6.58% | 38,552 |
| May 29, 2026 | 212.70 | 220.25 | 204.00 | 206.70 | 206.70 | -3.52% | 42,290 |
| May 27, 2026 | 217.65 | 219.00 | 210.35 | 214.25 | 214.25 | -1.18% | 9,794 |
| May 26, 2026 | 224.50 | 224.50 | 213.45 | 216.80 | 216.80 | -0.85% | 7,628 |
| May 25, 2026 | 213.80 | 221.95 | 210.00 | 218.65 | 218.65 | 3.87% | 24,489 |
| May 22, 2026 | 222.30 | 222.55 | 208.00 | 210.50 | 210.50 | -6.36% | 13,577 |
| May 21, 2026 | 239.65 | 239.65 | 223.20 | 224.80 | 224.80 | -2.77% | 11,371 |
| May 20, 2026 | 236.15 | 237.05 | 230.00 | 231.20 | 231.20 | -3.26% | 14,636 |
| May 19, 2026 | 238.05 | 246.30 | 234.60 | 239.00 | 239.00 | - | 90,916 |
| May 18, 2026 | 234.25 | 244.95 | 230.50 | 239.00 | 239.00 | 0.17% | 8,537 |
| May 15, 2026 | 238.95 | 243.40 | 231.75 | 238.60 | 238.60 | 1.36% | 11,739 |
| May 14, 2026 | 248.05 | 251.60 | 234.10 | 235.40 | 235.40 | -3.92% | 34,368 |
| May 13, 2026 | 272.50 | 275.95 | 237.00 | 245.00 | 245.00 | -10.09% | 205,745 |
| May 12, 2026 | 298.05 | 318.95 | 267.00 | 272.50 | 272.50 | -9.54% | 52,270 |
| May 11, 2026 | 313.35 | 314.40 | 298.05 | 301.25 | 301.25 | -5.24% | 4,607 |
| May 8, 2026 | 325.05 | 325.05 | 313.50 | 317.90 | 317.90 | -1.23% | 1,975 |
| May 7, 2026 | 318.40 | 325.00 | 317.50 | 321.85 | 321.85 | 0.53% | 2,623 |
| May 6, 2026 | 321.75 | 327.70 | 315.35 | 320.15 | 320.15 | -0.90% | 5,369 |
| May 5, 2026 | 321.30 | 326.20 | 318.50 | 323.05 | 323.05 | 0.19% | 894 |
| May 4, 2026 | 320.45 | 324.00 | 312.25 | 322.45 | 322.45 | 3.98% | 2,966 |
| Apr 30, 2026 | 323.00 | 325.30 | 306.65 | 310.10 | 310.10 | -4.98% | 3,731 |
| Apr 29, 2026 | 317.15 | 328.00 | 315.95 | 326.35 | 326.35 | 2.63% | 1,129 |
| Apr 28, 2026 | 316.35 | 321.30 | 315.40 | 318.00 | 318.00 | 0.39% | 264 |
| Apr 27, 2026 | 317.70 | 323.00 | 313.50 | 316.75 | 316.75 | 0.72% | 4,657 |
| Apr 24, 2026 | 320.35 | 325.60 | 310.30 | 314.50 | 314.50 | -1.83% | 1,654 |
| Apr 23, 2026 | 325.10 | 328.55 | 314.00 | 320.35 | 320.35 | -1.54% | 1,242 |
| Apr 22, 2026 | 341.95 | 341.95 | 323.05 | 325.35 | 325.35 | -4.60% | 2,484 |
| Apr 21, 2026 | 334.60 | 345.00 | 328.85 | 341.05 | 341.05 | 2.83% | 2,228 |
| Apr 20, 2026 | 326.00 | 333.80 | 321.50 | 331.65 | 331.65 | 0.96% | 2,414 |
| Apr 17, 2026 | 325.00 | 330.45 | 323.20 | 328.50 | 328.50 | 0.80% | 2,259 |
| Apr 16, 2026 | 322.00 | 329.00 | 320.70 | 325.90 | 325.90 | 1.24% | 1,295 |
| 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 |