NIIT Learning Systems Limited (NSE:NIITMTS)
India · Delayed Price · Currency is INR 228.80
-2.66 (-1.15%)
Aug 21, 2026, 3:29 PM IST
NIIT Learning Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 237.99 | 239.67 | 230.50 | 233.34 | 230.13 | -2.10% | 122,979 |
| Jul 21, 2026 | 235.00 | 240.29 | 232.94 | 238.35 | 235.07 | 1.43% | 101,027 |
| Jul 20, 2026 | 245.00 | 245.00 | 233.13 | 234.98 | 231.75 | -1.71% | 157,530 |
| Jul 17, 2026 | 241.00 | 243.50 | 235.05 | 239.06 | 235.77 | -0.23% | 86,427 |
| Jul 16, 2026 | 236.10 | 241.34 | 235.00 | 239.61 | 236.32 | 1.20% | 129,952 |
| Jul 15, 2026 | 241.75 | 248.90 | 235.10 | 236.77 | 233.51 | -1.67% | 213,106 |
| Jul 14, 2026 | 256.38 | 256.38 | 237.48 | 240.78 | 237.47 | -5.62% | 443,527 |
| Jul 13, 2026 | 243.00 | 257.00 | 230.10 | 255.11 | 251.60 | 5.02% | 659,798 |
| Jul 10, 2026 | 245.00 | 246.79 | 241.06 | 242.92 | 239.58 | 0.34% | 283,715 |
| Jul 9, 2026 | 244.35 | 248.00 | 237.01 | 242.10 | 238.77 | -0.92% | 889,726 |
| Jul 8, 2026 | 247.00 | 261.51 | 241.55 | 244.35 | 240.99 | -0.10% | 1,451,183 |
| Jul 7, 2026 | 244.03 | 272.50 | 238.89 | 244.59 | 241.23 | 2.39% | 9,896,729 |
| Jul 6, 2026 | 238.15 | 239.90 | 231.61 | 238.89 | 235.60 | 0.30% | 116,665 |
| Jul 3, 2026 | 233.90 | 241.95 | 231.01 | 238.17 | 234.89 | 2.04% | 234,367 |
| Jul 2, 2026 | 229.50 | 235.99 | 229.50 | 233.41 | 230.20 | 1.70% | 109,096 |
| Jul 1, 2026 | 236.50 | 238.88 | 227.50 | 229.50 | 226.34 | -2.77% | 119,503 |
| Jun 30, 2026 | 225.03 | 237.80 | 225.03 | 236.04 | 232.79 | 3.77% | 188,269 |
| Jun 29, 2026 | 229.98 | 232.00 | 224.00 | 227.47 | 224.34 | 0.02% | 150,465 |
| Jun 25, 2026 | 235.17 | 238.82 | 224.00 | 227.43 | 224.30 | -3.29% | 204,337 |
| Jun 24, 2026 | 233.00 | 240.27 | 229.66 | 235.17 | 231.94 | - | 152,456 |
| Jun 23, 2026 | 238.00 | 238.00 | 229.21 | 235.16 | 231.93 | -0.84% | 174,178 |
| Jun 22, 2026 | 232.50 | 242.77 | 229.57 | 237.15 | 233.89 | 3.31% | 366,448 |
| Jun 19, 2026 | 224.74 | 231.55 | 221.01 | 229.55 | 226.39 | 1.47% | 315,997 |
| Jun 18, 2026 | 222.01 | 227.79 | 222.01 | 226.22 | 223.11 | 2.12% | 251,602 |
| Jun 17, 2026 | 222.95 | 226.93 | 217.50 | 221.52 | 218.47 | 0.07% | 335,327 |
| Jun 16, 2026 | 216.99 | 224.11 | 213.51 | 221.37 | 218.33 | 3.55% | 550,313 |
| Jun 15, 2026 | 216.20 | 220.41 | 213.21 | 213.78 | 210.84 | 0.40% | 331,386 |
| Jun 12, 2026 | 215.00 | 216.20 | 210.43 | 212.93 | 210.00 | 0.46% | 269,682 |