NIIT Learning Systems Limited (NSE:NIITMTS)
India · Delayed Price · Currency is INR 311.65
-8.85 (-2.76%)
At close: Mar 6, 2026
NIIT Learning Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |