NIIT Learning Systems Limited (NSE:NIITMTS)
India · Delayed Price · Currency is INR 277.05
-10.40 (-3.62%)
At close: Mar 27, 2026
NIIT Learning Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 287.95 | 289.25 | 271.50 | 277.05 | 277.05 | -3.62% | 482,122 |
| Mar 25, 2026 | 290.15 | 295.65 | 285.05 | 287.45 | 287.45 | -0.93% | 178,428 |
| Mar 24, 2026 | 300.00 | 300.00 | 281.40 | 290.15 | 290.15 | -0.36% | 212,805 |
| Mar 23, 2026 | 295.00 | 305.60 | 284.65 | 291.20 | 291.20 | -2.59% | 98,058 |
| Mar 20, 2026 | 288.95 | 301.80 | 284.90 | 298.95 | 298.95 | 4.40% | 100,314 |
| Mar 19, 2026 | 293.00 | 293.20 | 285.00 | 286.35 | 286.35 | -2.87% | 81,723 |
| Mar 18, 2026 | 288.00 | 297.85 | 287.85 | 294.80 | 294.80 | 1.94% | 121,227 |
| Mar 17, 2026 | 298.00 | 298.00 | 285.75 | 289.20 | 289.20 | -3.36% | 158,842 |
| Mar 16, 2026 | 296.05 | 302.50 | 285.90 | 299.25 | 299.25 | 0.52% | 178,828 |
| Mar 13, 2026 | 304.05 | 304.05 | 293.40 | 297.70 | 297.70 | -2.90% | 107,848 |
| Mar 12, 2026 | 310.00 | 314.90 | 302.50 | 306.60 | 306.60 | -2.15% | 59,714 |
| Mar 11, 2026 | 320.35 | 325.15 | 306.55 | 313.35 | 313.35 | -3.05% | 111,225 |
| Mar 10, 2026 | 310.70 | 327.65 | 306.55 | 323.20 | 323.20 | 3.47% | 76,631 |
| Mar 9, 2026 | 305.10 | 315.80 | 296.05 | 312.35 | 312.35 | 0.22% | 140,040 |
| Mar 6, 2026 | 320.00 | 322.15 | 308.45 | 311.65 | 311.65 | -2.76% | 55,240 |
| Mar 5, 2026 | 327.00 | 330.20 | 313.30 | 320.50 | 320.50 | -2.20% | 85,282 |
| Mar 4, 2026 | 330.00 | 330.30 | 320.65 | 327.70 | 327.70 | -1.16% | 194,113 |
| Mar 2, 2026 | 330.30 | 334.90 | 319.90 | 331.55 | 331.55 | -1.70% | 158,496 |
| Feb 27, 2026 | 338.10 | 339.25 | 330.30 | 337.30 | 337.30 | -0.66% | 26,850 |
| Feb 26, 2026 | 337.10 | 341.95 | 330.10 | 339.55 | 339.55 | - | 111,397 |
| Feb 25, 2026 | 345.00 | 345.00 | 335.30 | 339.55 | 339.55 | -1.76% | 70,491 |
| Feb 24, 2026 | 355.80 | 356.70 | 336.15 | 345.65 | 345.65 | -2.85% | 160,362 |
| Feb 23, 2026 | 344.00 | 357.60 | 342.75 | 355.80 | 355.80 | 3.16% | 48,235 |
| Feb 20, 2026 | 339.60 | 346.75 | 334.25 | 344.90 | 344.90 | 0.63% | 70,876 |
| Feb 19, 2026 | 362.00 | 362.00 | 340.00 | 342.75 | 342.75 | -4.26% | 57,850 |
| Feb 18, 2026 | 363.05 | 367.85 | 354.35 | 358.00 | 358.00 | -2.23% | 274,094 |
| Feb 17, 2026 | 370.20 | 377.30 | 362.90 | 366.15 | 366.15 | -1.12% | 47,500 |
| Feb 16, 2026 | 387.85 | 387.85 | 352.70 | 370.30 | 370.30 | -0.56% | 83,682 |
| Feb 13, 2026 | 360.00 | 380.00 | 349.25 | 372.40 | 372.40 | 3.00% | 86,796 |
| Feb 12, 2026 | 380.40 | 400.00 | 359.00 | 361.55 | 361.55 | -6.38% | 96,940 |
| Feb 11, 2026 | 384.00 | 391.00 | 377.90 | 386.20 | 386.20 | 0.17% | 29,462 |
| Feb 10, 2026 | 383.65 | 391.05 | 379.95 | 385.55 | 385.55 | 0.94% | 142,279 |
| Feb 9, 2026 | 374.65 | 386.15 | 372.65 | 381.95 | 381.95 | 0.65% | 232,262 |
| Feb 6, 2026 | 377.75 | 388.00 | 374.45 | 379.50 | 379.50 | -0.69% | 31,801 |
| Feb 5, 2026 | 382.20 | 388.00 | 378.55 | 382.15 | 382.15 | -1.27% | 33,085 |
| Feb 4, 2026 | 390.00 | 390.00 | 379.30 | 387.05 | 387.05 | -0.14% | 53,141 |
| Feb 3, 2026 | 395.55 | 398.65 | 385.00 | 387.60 | 387.60 | -0.39% | 68,863 |
| Feb 2, 2026 | 396.70 | 396.70 | 381.50 | 389.10 | 389.10 | -0.14% | 27,051 |
| Feb 1, 2026 | 402.00 | 402.00 | 384.90 | 389.65 | 389.65 | -1.83% | 43,717 |
| Jan 30, 2026 | 378.40 | 410.55 | 378.40 | 396.90 | 396.90 | 3.32% | 64,706 |
| Jan 29, 2026 | 381.15 | 397.00 | 381.15 | 384.15 | 384.15 | 0.79% | 169,043 |
| Jan 28, 2026 | 372.15 | 398.20 | 372.15 | 381.15 | 381.15 | 0.05% | 225,001 |
| Jan 27, 2026 | 364.80 | 383.05 | 364.80 | 380.95 | 380.95 | 2.86% | 40,878 |
| Jan 23, 2026 | 388.15 | 388.15 | 355.00 | 370.35 | 370.35 | -3.89% | 91,790 |
| Jan 22, 2026 | 384.40 | 391.15 | 378.00 | 385.35 | 385.35 | 0.14% | 54,933 |
| Jan 21, 2026 | 400.00 | 401.25 | 381.00 | 384.80 | 384.80 | -4.04% | 223,367 |
| Jan 20, 2026 | 400.00 | 406.45 | 395.25 | 401.00 | 401.00 | -0.98% | 36,968 |
| Jan 19, 2026 | 403.10 | 409.40 | 396.00 | 404.95 | 404.95 | -1.36% | 27,162 |
| Jan 16, 2026 | 410.50 | 419.60 | 405.25 | 410.55 | 410.55 | -2.19% | 50,040 |
| Jan 14, 2026 | 418.90 | 422.00 | 411.80 | 419.75 | 419.75 | 0.20% | 350,263 |