NIIT Learning Systems Limited (BOM:543952)
India · Delayed Price · Currency is INR 228.80
-3.75 (-1.61%)
At close: Aug 21, 2026
BOM:543952 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 230.05 | 233.90 | 228.00 | 228.80 | 228.80 | -1.61% | 8,124 |
| Aug 20, 2026 | 234.00 | 236.85 | 230.00 | 232.55 | 232.55 | -0.19% | 14,795 |
| Aug 19, 2026 | 237.90 | 238.80 | 234.90 | 236.25 | 233.00 | 0.13% | 8,903 |
| Aug 18, 2026 | 239.30 | 239.30 | 234.15 | 235.95 | 232.70 | -1.19% | 8,657 |
| Aug 17, 2026 | 240.40 | 243.35 | 237.60 | 238.80 | 235.51 | -1.04% | 6,190 |
| Aug 14, 2026 | 243.85 | 246.55 | 237.55 | 241.30 | 237.98 | -0.84% | 5,396 |
| Aug 13, 2026 | 241.05 | 247.45 | 236.95 | 243.35 | 240.00 | 0.27% | 4,082 |
| Aug 12, 2026 | 244.05 | 244.35 | 240.60 | 242.70 | 239.36 | -1.08% | 8,361 |
| Aug 11, 2026 | 253.30 | 253.30 | 244.80 | 245.35 | 241.97 | -3.67% | 20,176 |
| Aug 10, 2026 | 244.45 | 260.00 | 240.00 | 254.70 | 251.20 | 4.99% | 14,932 |
| Aug 7, 2026 | 242.10 | 245.90 | 239.50 | 242.60 | 239.26 | -0.41% | 21,911 |
| Aug 6, 2026 | 251.00 | 252.00 | 240.90 | 243.60 | 240.25 | -1.50% | 16,747 |
| Aug 5, 2026 | 254.30 | 254.30 | 246.00 | 247.30 | 243.90 | -1.28% | 14,380 |
| Aug 4, 2026 | 250.20 | 252.85 | 245.60 | 250.50 | 247.05 | 1.68% | 18,254 |
| Aug 3, 2026 | 238.95 | 250.00 | 231.25 | 246.35 | 242.96 | 3.10% | 24,838 |
| Jul 31, 2026 | 240.00 | 242.70 | 237.55 | 238.95 | 235.66 | -0.44% | 5,032 |
| Jul 30, 2026 | 247.55 | 247.90 | 239.30 | 240.00 | 236.70 | -0.62% | 18,629 |
| Jul 29, 2026 | 235.35 | 242.50 | 234.35 | 241.50 | 238.18 | 4.39% | 8,842 |
| Jul 28, 2026 | 234.35 | 234.35 | 231.00 | 231.35 | 228.17 | -0.94% | 3,113 |
| Jul 27, 2026 | 232.95 | 238.00 | 232.95 | 233.55 | 230.34 | 0.19% | 7,645 |
| Jul 24, 2026 | 228.05 | 235.00 | 225.15 | 233.10 | 229.89 | 0.39% | 8,649 |
| Jul 23, 2026 | 235.35 | 236.20 | 229.35 | 232.20 | 229.01 | -0.45% | 6,494 |
| Jul 22, 2026 | 241.45 | 241.45 | 230.65 | 233.25 | 230.04 | -1.46% | 12,533 |
| Jul 21, 2026 | 233.05 | 240.00 | 233.00 | 236.70 | 233.44 | 0.68% | 8,427 |
| Jul 20, 2026 | 242.95 | 242.95 | 233.60 | 235.10 | 231.87 | -1.51% | 5,879 |
| Jul 17, 2026 | 239.05 | 242.90 | 235.00 | 238.70 | 235.42 | -0.67% | 15,925 |
| Jul 16, 2026 | 237.50 | 241.30 | 234.85 | 240.30 | 236.99 | 1.35% | 11,999 |
| Jul 15, 2026 | 240.90 | 241.50 | 235.00 | 237.10 | 233.84 | -1.56% | 8,486 |
| Jul 14, 2026 | 257.05 | 257.05 | 237.50 | 240.85 | 237.54 | -5.55% | 27,482 |
| Jul 13, 2026 | 243.65 | 256.85 | 236.00 | 255.00 | 251.49 | 4.98% | 54,681 |
| Jul 10, 2026 | 245.10 | 247.85 | 241.40 | 242.90 | 239.56 | 0.35% | 13,402 |
| Jul 9, 2026 | 244.30 | 248.00 | 237.00 | 242.05 | 238.72 | -0.92% | 31,507 |
| Jul 8, 2026 | 248.80 | 260.90 | 242.50 | 244.30 | 240.94 | 0.06% | 92,727 |
| Jul 7, 2026 | 247.40 | 272.50 | 239.00 | 244.15 | 240.79 | 2.24% | 497,755 |
| Jul 6, 2026 | 237.75 | 240.05 | 232.00 | 238.80 | 235.51 | 0.44% | 404,293 |
| Jul 3, 2026 | 235.50 | 241.15 | 231.00 | 237.75 | 234.48 | 1.89% | 9,997 |
| Jul 2, 2026 | 230.70 | 235.40 | 230.10 | 233.35 | 230.14 | 2.06% | 4,549 |
| Jul 1, 2026 | 237.00 | 237.00 | 227.30 | 228.65 | 225.50 | -3.13% | 2,833 |
| Jun 30, 2026 | 228.00 | 237.00 | 225.50 | 236.05 | 232.80 | 3.94% | 6,495 |
| Jun 29, 2026 | 225.35 | 232.20 | 224.30 | 227.10 | 223.98 | -0.15% | 8,505 |
| Jun 25, 2026 | 233.35 | 236.35 | 224.25 | 227.45 | 224.32 | -3.36% | 8,099 |
| Jun 24, 2026 | 233.70 | 239.85 | 229.65 | 235.35 | 232.11 | 0.15% | 14,370 |
| Jun 23, 2026 | 236.25 | 237.95 | 229.05 | 235.00 | 231.77 | -0.95% | 7,405 |
| Jun 22, 2026 | 232.50 | 242.50 | 231.45 | 237.25 | 233.99 | 3.69% | 15,581 |
| Jun 19, 2026 | 228.65 | 231.50 | 221.85 | 228.80 | 225.65 | 0.97% | 19,964 |
| Jun 18, 2026 | 220.65 | 227.90 | 220.65 | 226.60 | 223.48 | 2.12% | 14,317 |
| Jun 17, 2026 | 223.00 | 226.35 | 217.50 | 221.90 | 218.85 | 0.23% | 427,464 |
| Jun 16, 2026 | 213.90 | 224.00 | 213.10 | 221.40 | 218.35 | 3.72% | 268,795 |
| Jun 15, 2026 | 217.05 | 219.85 | 213.30 | 213.45 | 210.51 | 0.33% | 22,095 |
| Jun 12, 2026 | 216.65 | 216.65 | 210.55 | 212.75 | 209.82 | 0.42% | 21,677 |