NIIT Learning Systems Limited (BOM:543952)
India · Delayed Price · Currency is INR 205.30
+5.80 (2.91%)
At close: Oct 6, 2026
BOM:543952 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 205.50 | 207.50 | 201.80 | 204.15 | 204.15 | -0.56% | 5,060 |
| Oct 6, 2026 | 199.40 | 206.90 | 198.75 | 205.30 | 205.30 | 2.91% | 13,359 |
| Oct 5, 2026 | 190.80 | 202.50 | 190.80 | 199.50 | 199.50 | 4.56% | 10,202 |
| Oct 1, 2026 | 203.00 | 207.40 | 186.00 | 190.80 | 190.80 | -6.99% | 22,371 |
| Sep 30, 2026 | 206.20 | 209.20 | 203.30 | 205.15 | 205.15 | 0.27% | 4,775 |
| Sep 29, 2026 | 203.55 | 207.45 | 203.40 | 204.60 | 204.60 | -0.39% | 5,593 |
| Sep 28, 2026 | 210.60 | 210.70 | 204.50 | 205.40 | 205.40 | -3.18% | 7,297 |
| Sep 25, 2026 | 219.25 | 219.25 | 211.00 | 212.15 | 212.15 | -2.71% | 6,690 |
| Sep 24, 2026 | 216.00 | 219.25 | 215.10 | 218.05 | 218.05 | -1.02% | 2,633 |
| Sep 23, 2026 | 218.40 | 221.00 | 217.40 | 220.30 | 220.30 | 1.15% | 4,829 |
| Sep 22, 2026 | 213.85 | 219.20 | 213.50 | 217.80 | 217.80 | 1.16% | 2,987 |
| Sep 21, 2026 | 221.50 | 221.55 | 214.50 | 215.30 | 215.30 | -0.85% | 5,247 |
| Sep 18, 2026 | 225.10 | 225.10 | 215.00 | 217.15 | 217.15 | -2.88% | 9,518 |
| Sep 17, 2026 | 222.00 | 225.70 | 221.20 | 223.60 | 223.60 | -0.13% | 3,806 |
| Sep 16, 2026 | 230.00 | 230.05 | 222.30 | 223.90 | 223.90 | -3.72% | 4,786 |
| Sep 15, 2026 | 234.30 | 237.95 | 227.30 | 232.55 | 232.55 | 1.46% | 11,988 |
| Sep 11, 2026 | 222.15 | 237.00 | 219.80 | 229.20 | 229.20 | 2.18% | 32,971 |
| Sep 10, 2026 | 221.30 | 226.25 | 220.85 | 224.30 | 224.30 | 1.13% | 7,426 |
| Sep 9, 2026 | 222.15 | 224.00 | 219.70 | 221.80 | 221.80 | -0.87% | 2,642 |
| Sep 8, 2026 | 223.90 | 225.00 | 220.35 | 223.75 | 223.75 | 1.22% | 4,652 |
| Sep 7, 2026 | 226.60 | 230.20 | 218.50 | 221.05 | 221.05 | -2.49% | 18,232 |
| Sep 4, 2026 | 225.70 | 227.35 | 222.80 | 226.70 | 226.70 | 1.75% | 9,985 |
| Sep 3, 2026 | 223.70 | 224.75 | 222.00 | 222.80 | 222.80 | -0.31% | 3,468 |
| Sep 2, 2026 | 227.55 | 230.05 | 222.05 | 223.50 | 223.50 | -2.97% | 4,030 |
| Sep 1, 2026 | 229.95 | 230.85 | 224.00 | 230.35 | 230.35 | 1.48% | 4,002 |
| Aug 31, 2026 | 236.05 | 236.05 | 225.00 | 227.00 | 227.00 | -2.51% | 3,002 |
| Aug 28, 2026 | 227.65 | 234.20 | 227.65 | 232.85 | 232.85 | 1.22% | 2,861 |
| Aug 27, 2026 | 232.55 | 232.70 | 226.20 | 230.05 | 230.05 | -1.39% | 3,441 |
| Aug 26, 2026 | 233.25 | 234.30 | 230.15 | 233.30 | 233.30 | 1.28% | 2,937 |
| Aug 25, 2026 | 224.75 | 230.75 | 223.90 | 230.35 | 230.35 | 2.22% | 3,909 |
| Aug 24, 2026 | 228.00 | 231.80 | 225.00 | 225.35 | 225.35 | -1.51% | 6,331 |
| 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 |