NSE:NIITLTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	97.87	98.92	94.40	95.43	-	-2.49%	974,803
Jun 18, 2026	103.35	103.35	96.53	97.87	97.87	-5.44%	2,482,011
Jun 17, 2026	107.00	110.00	101.22	103.50	103.50	-2.10%	7,899,997
Jun 16, 2026	89.29	107.12	88.37	105.72	105.72	18.43%	27,928,830
Jun 15, 2026	88.45	90.87	88.12	89.27	89.27	2.29%	588,982
Jun 12, 2026	86.79	88.73	85.25	87.27	87.27	2.61%	811,591
Jun 11, 2026	91.12	92.47	83.30	85.05	85.05	-9.06%	1,820,655
Jun 10, 2026	98.99	99.40	91.12	93.52	93.52	-4.66%	1,037,146
Jun 9, 2026	93.03	98.80	92.35	98.09	98.09	5.44%	2,510,579
Jun 8, 2026	92.80	93.49	90.00	93.03	93.03	-0.60%	998,965
Jun 5, 2026	92.02	94.99	91.70	93.59	93.59	0.16%	1,978,992
Jun 4, 2026	91.29	94.39	90.96	93.44	93.44	0.91%	2,614,198
Jun 3, 2026	89.40	94.50	86.50	92.60	92.60	3.36%	11,257,610
Jun 2, 2026	83.00	93.56	79.90	89.59	89.59	9.87%	26,493,170
Jun 1, 2026	67.90	81.54	67.56	81.54	81.54	20.00%	16,387,340
May 29, 2026	68.37	69.65	67.19	67.95	67.95	-0.19%	318,378
May 27, 2026	67.86	68.89	67.58	68.08	68.08	0.32%	240,286
May 26, 2026	68.95	69.85	67.59	67.86	67.86	-1.58%	269,746
May 25, 2026	66.21	70.50	66.12	68.95	68.95	4.28%	855,071
May 22, 2026	65.11	66.59	65.11	66.12	66.12	1.66%	287,258
May 21, 2026	65.20	67.25	64.25	65.04	65.04	-0.15%	411,946
May 20, 2026	63.10	65.63	62.61	65.14	65.14	1.89%	488,509
May 19, 2026	61.80	64.89	61.80	63.93	63.93	3.45%	400,945
May 18, 2026	63.40	63.52	61.20	61.80	61.80	-3.00%	279,306
May 15, 2026	64.84	65.52	63.54	63.71	63.71	-1.29%	377,992
May 14, 2026	68.50	68.93	62.40	64.54	64.54	-4.85%	1,656,270
May 13, 2026	68.00	69.29	67.20	67.83	67.83	-0.34%	340,029
May 12, 2026	71.30	71.87	67.50	68.06	68.06	-4.78%	497,756
May 11, 2026	74.40	74.40	71.31	71.48	71.48	-4.55%	396,562
May 8, 2026	74.00	76.31	73.47	74.89	74.89	0.67%	567,547
May 7, 2026	74.40	75.77	73.99	74.39	74.39	0.68%	603,570
May 6, 2026	71.88	74.35	70.96	73.89	73.89	4.50%	739,428
May 5, 2026	70.30	73.78	69.79	70.71	70.71	0.67%	531,554
May 4, 2026	69.90	71.48	69.65	70.24	70.24	0.50%	198,158
Apr 30, 2026	70.50	70.88	67.96	69.89	69.89	-1.19%	368,792
Apr 29, 2026	71.60	72.39	70.50	70.73	70.73	-1.17%	302,278
Apr 28, 2026	72.10	72.78	70.86	71.57	71.57	-0.85%	421,078
Apr 27, 2026	69.40	72.50	68.38	72.18	72.18	5.56%	701,151
Apr 24, 2026	70.61	71.17	66.96	68.38	68.38	-3.05%	431,562
Apr 23, 2026	71.34	72.98	70.01	70.53	70.53	-1.15%	533,120
Apr 22, 2026	71.28	72.10	70.50	71.35	71.35	0.10%	391,544
Apr 21, 2026	72.00	72.73	70.75	71.28	71.28	-0.27%	307,694
Apr 20, 2026	72.94	74.50	70.73	71.47	71.47	-0.76%	907,430
Apr 17, 2026	71.90	74.39	70.90	72.02	72.02	2.08%	1,327,988
Apr 16, 2026	68.73	71.25	67.76	70.55	70.55	3.43%	914,032
Apr 15, 2026	67.49	68.54	66.77	68.21	68.21	3.92%	849,840
Apr 13, 2026	63.80	66.85	62.05	65.64	65.64	0.63%	885,633
Apr 10, 2026	64.44	65.99	64.38	65.23	65.23	1.76%	622,928
Apr 9, 2026	61.70	67.08	60.00	64.10	64.10	3.89%	1,740,331
Apr 8, 2026	61.50	62.85	60.40	61.70	61.70	5.58%	944,701