NIIT Learning Systems Limited (NSE:NIITMTS)
India · Delayed Price · Currency is INR 187.95
-16.56 (-8.10%)
Oct 1, 2026, 3:29 PM IST
NIIT Learning Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 204.51 | 207.69 | 185.00 | 191.08 | 191.08 | -6.57% | 870,142 |
| Sep 30, 2026 | 206.67 | 208.80 | 203.02 | 204.51 | 204.51 | -0.22% | 94,153 |
| Sep 29, 2026 | 206.07 | 209.98 | 202.72 | 204.96 | 204.96 | -0.21% | 58,070 |
| Sep 28, 2026 | 212.10 | 212.20 | 204.65 | 205.39 | 205.39 | -3.15% | 107,682 |
| Sep 25, 2026 | 217.57 | 222.79 | 210.53 | 212.08 | 212.08 | -2.52% | 147,551 |
| Sep 24, 2026 | 217.70 | 221.50 | 215.00 | 217.57 | 217.57 | -1.23% | 85,624 |
| Sep 23, 2026 | 219.45 | 221.50 | 216.81 | 220.27 | 220.27 | 1.13% | 81,817 |
| Sep 22, 2026 | 215.30 | 219.90 | 213.37 | 217.81 | 217.81 | 1.18% | 111,441 |
| Sep 21, 2026 | 217.16 | 219.00 | 214.26 | 215.26 | 215.26 | -0.87% | 98,518 |
| Sep 18, 2026 | 225.50 | 225.66 | 214.49 | 217.16 | 217.16 | -3.31% | 402,242 |
| Sep 17, 2026 | 223.79 | 226.21 | 220.11 | 224.60 | 224.60 | 0.36% | 53,888 |
| Sep 16, 2026 | 232.02 | 232.02 | 222.16 | 223.79 | 223.79 | -3.55% | 88,940 |
| Sep 15, 2026 | 231.98 | 238.45 | 227.82 | 232.02 | 232.02 | 0.95% | 297,370 |
| Sep 11, 2026 | 224.00 | 237.93 | 219.44 | 229.84 | 229.84 | 2.31% | 1,468,129 |
| Sep 10, 2026 | 222.99 | 226.80 | 221.01 | 224.64 | 224.64 | 1.40% | 64,725 |
| Sep 9, 2026 | 223.51 | 225.00 | 220.00 | 221.54 | 221.54 | -0.88% | 53,748 |
| Sep 8, 2026 | 221.00 | 225.00 | 220.21 | 223.51 | 223.51 | 1.26% | 89,450 |
| Sep 7, 2026 | 226.90 | 230.00 | 218.23 | 220.72 | 220.72 | -2.31% | 402,338 |
| Sep 4, 2026 | 229.99 | 229.99 | 222.21 | 225.94 | 225.94 | 1.36% | 100,147 |
| Sep 3, 2026 | 223.50 | 225.23 | 222.00 | 222.91 | 222.91 | -0.25% | 88,845 |
| Sep 2, 2026 | 230.04 | 230.07 | 221.95 | 223.47 | 223.47 | -2.91% | 131,578 |
| Sep 1, 2026 | 227.50 | 231.56 | 223.00 | 230.16 | 230.16 | 1.34% | 174,117 |
| Aug 31, 2026 | 234.50 | 234.50 | 224.80 | 227.12 | 227.12 | -2.55% | 66,127 |
| Aug 28, 2026 | 227.09 | 234.76 | 227.09 | 233.07 | 233.07 | 1.42% | 182,210 |
| Aug 27, 2026 | 233.68 | 233.68 | 226.50 | 229.81 | 229.81 | -1.16% | 112,221 |
| Aug 26, 2026 | 230.03 | 234.50 | 229.00 | 232.51 | 232.51 | 1.08% | 59,305 |
| Aug 25, 2026 | 227.37 | 230.98 | 221.67 | 230.03 | 230.03 | 1.90% | 121,298 |
| Aug 24, 2026 | 230.45 | 232.30 | 225.00 | 225.74 | 225.74 | -1.34% | 74,077 |
| Aug 21, 2026 | 231.70 | 234.65 | 228.00 | 228.80 | 228.80 | -1.15% | 100,868 |
| Aug 20, 2026 | 235.39 | 236.79 | 230.04 | 231.46 | 231.46 | -0.70% | 136,311 |
| Aug 19, 2026 | 236.05 | 240.00 | 234.53 | 236.34 | 233.09 | 0.34% | 156,811 |
| Aug 18, 2026 | 240.00 | 241.00 | 234.00 | 235.53 | 232.29 | -1.46% | 108,219 |
| Aug 17, 2026 | 242.70 | 245.79 | 238.00 | 239.01 | 235.72 | -0.81% | 91,676 |
| Aug 14, 2026 | 244.41 | 246.78 | 237.00 | 240.96 | 237.65 | -0.69% | 92,727 |
| Aug 13, 2026 | 245.76 | 247.40 | 235.10 | 242.63 | 239.29 | -0.45% | 61,613 |
| Aug 12, 2026 | 247.28 | 247.28 | 240.47 | 243.73 | 240.38 | -0.71% | 80,183 |
| Aug 11, 2026 | 250.00 | 252.79 | 245.00 | 245.48 | 242.10 | -1.73% | 80,081 |
| Aug 10, 2026 | 243.65 | 252.00 | 239.84 | 249.81 | 246.37 | 2.89% | 148,057 |
| Aug 7, 2026 | 243.55 | 246.78 | 239.59 | 242.79 | 239.45 | -0.31% | 177,288 |
| Aug 6, 2026 | 247.30 | 251.68 | 241.00 | 243.55 | 240.20 | -1.64% | 444,326 |
| Aug 5, 2026 | 250.19 | 251.47 | 246.00 | 247.60 | 244.20 | -1.04% | 114,764 |
| Aug 4, 2026 | 249.06 | 253.99 | 244.94 | 250.19 | 246.75 | 1.45% | 166,986 |
| Aug 3, 2026 | 243.40 | 249.95 | 226.00 | 246.61 | 243.22 | 2.84% | 328,404 |
| Jul 31, 2026 | 241.88 | 244.45 | 237.41 | 239.81 | 236.51 | -0.06% | 62,379 |
| Jul 30, 2026 | 247.30 | 247.95 | 238.19 | 239.96 | 236.66 | -0.49% | 180,330 |
| Jul 29, 2026 | 233.85 | 242.66 | 232.23 | 241.14 | 237.82 | 4.35% | 201,727 |
| Jul 28, 2026 | 239.90 | 239.90 | 230.60 | 231.08 | 227.90 | -1.07% | 99,480 |
| Jul 27, 2026 | 234.11 | 238.23 | 232.65 | 233.57 | 230.36 | 1.47% | 106,665 |
| Jul 24, 2026 | 228.50 | 234.00 | 225.03 | 230.18 | 227.01 | -0.69% | 134,322 |
| Jul 23, 2026 | 234.35 | 236.48 | 229.01 | 231.77 | 228.58 | -0.67% | 120,872 |