NSE:NIITLTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	54.50	58.39	52.83	57.94	57.94	3.97%	907,561
Apr 1, 2026	52.53	56.04	52.53	55.73	55.73	10.62%	765,729
Mar 30, 2026	54.20	54.46	49.00	50.38	50.38	-6.84%	971,110
Mar 27, 2026	56.53	56.80	53.61	54.08	54.08	-4.92%	1,043,419
Mar 25, 2026	55.01	58.44	55.01	56.88	56.88	3.81%	930,254
Mar 24, 2026	55.20	56.18	53.21	54.79	54.79	0.79%	1,270,800
Mar 23, 2026	57.50	57.90	54.10	54.36	54.36	-8.96%	1,253,098
Mar 20, 2026	63.33	63.58	57.60	59.71	59.71	-4.30%	3,881,237
Mar 19, 2026	64.80	65.24	62.20	62.39	62.39	-5.81%	488,147
Mar 18, 2026	61.80	67.48	61.80	66.24	66.24	7.06%	911,388
Mar 17, 2026	63.00	63.04	61.60	61.87	61.87	-1.86%	263,287
Mar 16, 2026	64.00	64.79	60.70	63.04	63.04	-1.47%	468,913
Mar 13, 2026	65.00	65.37	63.15	63.98	63.98	-2.50%	588,361
Mar 12, 2026	65.00	66.95	63.32	65.62	65.62	0.51%	740,014
Mar 11, 2026	65.30	67.46	65.00	65.29	65.29	0.23%	561,668
Mar 10, 2026	62.75	65.35	62.40	65.14	65.14	4.44%	421,478
Mar 9, 2026	63.94	64.00	60.90	62.37	62.37	-4.33%	535,899
Mar 6, 2026	66.10	67.43	64.90	65.19	65.19	-1.41%	307,309
Mar 5, 2026	67.00	67.20	65.00	66.12	66.12	0.38%	414,420
Mar 4, 2026	66.90	67.41	65.36	65.87	65.87	-3.60%	370,696
Mar 2, 2026	69.80	69.98	67.52	68.33	68.33	-4.30%	553,085
Feb 27, 2026	72.00	72.68	71.10	71.40	71.40	-0.86%	240,405
Feb 26, 2026	71.18	73.28	71.18	72.02	72.02	0.01%	194,879
Feb 25, 2026	72.24	72.78	71.53	72.01	72.01	0.43%	177,791
Feb 24, 2026	72.30	73.59	71.30	71.70	71.70	-2.63%	253,035
Feb 23, 2026	73.88	74.75	72.61	73.64	73.64	-0.30%	286,171
Feb 20, 2026	74.35	74.67	73.08	73.86	73.86	-0.67%	204,183
Feb 19, 2026	76.49	77.19	74.11	74.36	74.36	-2.68%	247,205
Feb 18, 2026	77.00	78.05	75.95	76.41	76.41	-1.09%	203,524
Feb 17, 2026	74.18	79.22	73.81	77.25	77.25	3.72%	806,846
Feb 16, 2026	75.74	75.75	73.60	74.48	74.48	-1.68%	303,931
Feb 13, 2026	76.00	76.39	74.20	75.75	75.75	-1.28%	502,462
Feb 12, 2026	79.09	79.09	76.50	76.73	76.73	-2.64%	302,469
Feb 11, 2026	80.75	81.35	78.30	78.81	78.81	-2.47%	314,890
Feb 10, 2026	79.32	82.14	78.41	80.81	80.81	2.88%	688,212
Feb 9, 2026	77.00	79.59	77.00	78.55	78.55	2.71%	388,462
Feb 6, 2026	77.60	78.00	75.86	76.48	76.48	-2.42%	308,571
Feb 5, 2026	79.85	79.99	77.61	78.38	78.38	-1.64%	257,991
Feb 4, 2026	78.00	80.31	77.07	79.69	79.69	2.17%	520,059
Feb 3, 2026	80.50	81.09	76.96	78.00	78.00	1.76%	348,265
Feb 2, 2026	77.46	77.46	73.41	76.65	76.65	-1.36%	520,287
Feb 1, 2026	74.94	82.00	74.94	77.71	77.71	4.03%	3,457,895
Jan 30, 2026	75.30	77.20	73.01	74.70	74.70	-1.50%	1,103,418
Jan 29, 2026	75.23	76.31	73.50	75.84	75.84	0.81%	497,775
Jan 28, 2026	72.76	75.80	72.76	75.23	75.23	3.85%	399,548
Jan 27, 2026	74.24	74.25	71.46	72.44	72.44	-2.03%	408,616
Jan 23, 2026	76.54	76.66	73.50	73.94	73.94	-3.41%	255,039
Jan 22, 2026	75.47	76.95	75.01	76.55	76.55	2.28%	387,103
Jan 21, 2026	77.00	77.90	74.36	74.84	74.84	-2.87%	581,128
Jan 20, 2026	80.91	80.92	76.53	77.05	77.05	-4.77%	519,649