NSE:NIITLTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	58.50	59.88	57.22	58.44	58.44	-0.95%	379,295
Apr 6, 2026	58.48	59.79	56.42	59.00	59.00	1.83%	497,823
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