National Investment Trust Ltd (MUSE:NITL.N0000)
Mauritius · Delayed Price · Currency is MUR 9.50
-0.10 (-1.04%)
At close: Mar 16, 2026
National Investment Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 9.50 | 9.60 | 9.50 | 9.50 | 9.50 | -1.04% | 14,020 |
| Mar 13, 2026 | 9.60 | 9.62 | 9.60 | 9.60 | 9.60 | -2.04% | 22,000 |
| Mar 11, 2026 | 9.80 | 10.00 | 9.80 | 9.80 | 9.80 | -2.00% | 11,200 |
| Mar 10, 2026 | 10.00 | 10.00 | 9.80 | 10.00 | 10.00 | 2.04% | 5,900 |
| Mar 9, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Mar 6, 2026 | 9.80 | 10.00 | 9.80 | 9.80 | 9.80 | - | 1,200 |
| Mar 5, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Mar 4, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Mar 3, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Mar 2, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 200 |
| Feb 27, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 5,800 |
| Feb 26, 2026 | 9.80 | 10.00 | 9.80 | 9.80 | 9.80 | - | 27,482 |
| Feb 25, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.00% | 500 |
| Feb 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.04% | 6,100 |
| Feb 23, 2026 | 9.80 | 10.50 | 9.80 | 9.80 | 9.80 | - | 7,800 |
| Feb 20, 2026 | 9.80 | 10.00 | 9.80 | 9.80 | 9.80 | -2.00% | 9,100 |
| Feb 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 15,000 |
| Feb 18, 2026 | 10.00 | 10.50 | 10.00 | 10.00 | 10.00 | -4.76% | 15,100 |
| Feb 16, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 2,900 |
| Feb 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Feb 12, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -4.55% | 3,000 |
| Feb 11, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.76% | 530 |
| Feb 10, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 300 |
| Feb 9, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 2,000 |
| Feb 6, 2026 | 10.50 | 10.50 | 10.30 | 10.50 | 10.50 | 1.94% | 4,000 |
| Feb 5, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | 1,000 |
| Feb 4, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 6 |
| Feb 3, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 10 |
| Feb 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jan 30, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 84 |
| Jan 29, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.47% | 900 |
| Jan 28, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 2.43% | 2,060 |
| Jan 27, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 8,000 |
| Jan 26, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 2,500 |
| Jan 23, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Jan 22, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 3,000 |
| Jan 21, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 9,860 |
| Jan 20, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.37% | 2,000 |
| Jan 19, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | - |
| Jan 16, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 13,000 |
| Jan 15, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 9,700 |
| Jan 14, 2026 | 10.55 | 11.00 | 10.55 | 10.55 | 10.55 | -4.09% | 42,198 |
| Jan 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.46% | 1,000 |
| Jan 12, 2026 | 10.95 | 11.60 | 10.95 | 10.95 | 10.95 | -7.20% | 17,000 |
| Jan 9, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jan 8, 2026 | 11.80 | 11.90 | 11.80 | 11.80 | 11.80 | - | 2,500 |
| Jan 7, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.43% | 2,000 |
| Jan 6, 2026 | 11.75 | 11.80 | 11.75 | 11.75 | 11.75 | 1.29% | 1,100 |
| Jan 5, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | 500 |
| Dec 31, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4.55% | 1,540 |