NIIT Learning Systems Limited (NSE:NIITMTS)
India · Delayed Price · Currency is INR 184.06
-4.58 (-2.43%)
Oct 23, 2026, 3:29 PM IST
NIIT Learning Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 189.54 | 190.82 | 179.27 | 184.06 | 184.06 | -2.43% | 111,753 |
| Oct 22, 2026 | 188.67 | 198.90 | 186.00 | 188.64 | 188.64 | -2.20% | 419,249 |
| Oct 21, 2026 | 198.78 | 198.78 | 190.25 | 192.88 | 192.88 | -1.86% | 76,430 |
| Oct 19, 2026 | 198.50 | 200.00 | 194.66 | 196.53 | 196.53 | -1.31% | 102,625 |
| Oct 16, 2026 | 200.74 | 200.79 | 196.09 | 199.13 | 199.13 | -0.08% | 46,530 |
| Oct 15, 2026 | 199.09 | 201.58 | 197.32 | 199.28 | 199.28 | 0.74% | 94,103 |
| Oct 14, 2026 | 198.48 | 201.70 | 197.00 | 197.82 | 197.82 | -1.15% | 75,048 |
| Oct 13, 2026 | 197.66 | 201.35 | 195.00 | 200.13 | 200.13 | 1.87% | 55,269 |
| Oct 12, 2026 | 200.40 | 202.55 | 195.26 | 196.45 | 196.45 | -2.25% | 54,933 |
| Oct 9, 2026 | 201.60 | 202.00 | 195.02 | 200.98 | 200.98 | 0.48% | 70,391 |
| Oct 8, 2026 | 204.29 | 204.29 | 197.63 | 200.01 | 200.01 | -1.65% | 114,988 |
| Oct 7, 2026 | 205.87 | 207.65 | 201.34 | 203.37 | 203.37 | -0.79% | 79,330 |
| Oct 6, 2026 | 202.59 | 206.52 | 198.65 | 204.99 | 204.99 | 2.69% | 97,157 |
| Oct 5, 2026 | 190.02 | 203.26 | 190.02 | 199.62 | 199.62 | 4.47% | 170,084 |
| 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 |