NIIT Learning Systems Limited (NSE:NIITMTS)
India · Delayed Price · Currency is INR 385.35
+0.55 (0.14%)
Jan 22, 2026, 3:29 PM IST
NIIT Learning Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 401.30 | 423.95 | 401.30 | 418.90 | 418.90 | 2.82% | 107,929 |
| Jan 12, 2026 | 398.10 | 412.00 | 388.60 | 407.40 | 407.40 | 1.84% | 100,439 |
| Jan 9, 2026 | 404.55 | 408.30 | 398.00 | 400.05 | 400.05 | -2.03% | 63,239 |
| Jan 8, 2026 | 396.95 | 410.35 | 396.95 | 408.35 | 408.35 | 1.33% | 46,921 |
| Jan 7, 2026 | 395.10 | 409.60 | 395.10 | 403.00 | 403.00 | 0.30% | 40,195 |
| Jan 6, 2026 | 411.65 | 411.65 | 396.60 | 401.80 | 401.80 | -1.90% | 29,233 |
| Jan 5, 2026 | 414.15 | 423.10 | 404.80 | 409.60 | 409.60 | -1.10% | 53,853 |
| Jan 2, 2026 | 396.00 | 416.00 | 394.80 | 414.15 | 414.15 | 3.65% | 186,483 |
| Jan 1, 2026 | 400.00 | 405.65 | 396.55 | 399.55 | 399.55 | 0.30% | 16,513 |
| Dec 31, 2025 | 403.90 | 408.10 | 396.00 | 398.35 | 398.35 | -1.12% | 48,416 |
| Dec 30, 2025 | 419.95 | 419.95 | 401.45 | 402.85 | 402.85 | -4.09% | 57,244 |
| Dec 29, 2025 | 439.20 | 439.95 | 412.10 | 420.05 | 420.05 | -3.88% | 63,207 |
| Dec 26, 2025 | 430.10 | 443.90 | 426.10 | 437.00 | 437.00 | 1.03% | 69,897 |
| Dec 24, 2025 | 430.00 | 439.85 | 424.00 | 432.55 | 432.55 | -0.31% | 53,685 |
| Dec 23, 2025 | 428.00 | 441.00 | 424.95 | 433.90 | 433.90 | 2.77% | 141,161 |
| Dec 22, 2025 | 423.70 | 427.95 | 415.75 | 422.20 | 422.20 | 0.31% | 83,363 |
| Dec 19, 2025 | 399.60 | 429.85 | 399.60 | 420.90 | 420.90 | 4.74% | 287,139 |
| Dec 18, 2025 | 410.20 | 410.20 | 397.50 | 401.85 | 401.85 | -2.52% | 34,920 |
| Dec 17, 2025 | 401.55 | 415.80 | 392.15 | 412.25 | 412.25 | 3.18% | 71,406 |
| Dec 16, 2025 | 398.35 | 401.80 | 387.15 | 399.55 | 399.55 | 0.21% | 88,554 |
| Dec 15, 2025 | 403.15 | 405.95 | 396.70 | 398.70 | 398.70 | -1.10% | 22,454 |
| Dec 12, 2025 | 413.20 | 419.70 | 400.00 | 403.15 | 403.15 | -2.43% | 104,207 |
| Dec 11, 2025 | 414.00 | 415.00 | 400.05 | 413.20 | 413.20 | 0.33% | 79,637 |
| Dec 10, 2025 | 396.45 | 415.00 | 391.75 | 411.85 | 411.85 | 4.16% | 231,492 |
| Dec 9, 2025 | 360.50 | 400.00 | 355.35 | 395.40 | 395.40 | 8.03% | 170,767 |
| Dec 8, 2025 | 365.00 | 370.00 | 357.90 | 366.00 | 366.00 | -0.60% | 94,815 |
| Dec 5, 2025 | 394.85 | 394.85 | 366.00 | 368.20 | 368.20 | -6.10% | 111,623 |
| Dec 4, 2025 | 388.00 | 396.00 | 384.20 | 392.10 | 392.10 | 0.72% | 352,042 |
| Dec 3, 2025 | 391.00 | 392.95 | 383.55 | 389.30 | 389.30 | -0.33% | 37,610 |
| Dec 2, 2025 | 396.00 | 396.00 | 385.00 | 390.60 | 390.60 | -1.44% | 92,415 |
| Dec 1, 2025 | 400.00 | 400.20 | 387.50 | 396.30 | 396.30 | -0.49% | 104,294 |
| Nov 28, 2025 | 394.25 | 400.95 | 388.90 | 398.25 | 398.25 | 1.01% | 198,372 |
| Nov 27, 2025 | 393.80 | 398.45 | 383.75 | 394.25 | 394.25 | 1.10% | 158,160 |
| Nov 26, 2025 | 379.15 | 391.45 | 373.85 | 389.95 | 389.95 | 2.85% | 243,094 |
| Nov 25, 2025 | 380.05 | 383.00 | 368.30 | 379.15 | 379.15 | 0.03% | 150,755 |
| Nov 24, 2025 | 362.05 | 383.00 | 362.05 | 379.05 | 379.05 | 4.78% | 364,610 |
| Nov 21, 2025 | 355.55 | 364.00 | 353.00 | 361.75 | 361.75 | 1.27% | 330,518 |
| Nov 20, 2025 | 345.85 | 362.40 | 345.10 | 357.20 | 357.20 | 3.33% | 500,647 |
| Nov 19, 2025 | 340.00 | 350.00 | 336.15 | 345.70 | 345.70 | 1.68% | 277,278 |
| Nov 18, 2025 | 350.00 | 350.00 | 335.00 | 340.00 | 340.00 | -1.51% | 160,724 |
| Nov 17, 2025 | 342.95 | 354.95 | 336.00 | 345.20 | 345.20 | 0.71% | 120,515 |
| Nov 14, 2025 | 342.90 | 346.70 | 331.15 | 342.75 | 342.75 | -0.32% | 198,729 |
| Nov 13, 2025 | 342.50 | 346.35 | 337.35 | 343.85 | 343.85 | 1.28% | 174,120 |
| Nov 12, 2025 | 342.00 | 342.65 | 332.60 | 339.50 | 339.50 | 0.35% | 140,846 |
| Nov 11, 2025 | 344.50 | 344.50 | 334.35 | 338.30 | 338.30 | -0.53% | 389,302 |