NIIT Learning Systems Limited (NSE:NIITMTS)
India · Delayed Price · Currency is INR 240.52
+0.56 (0.23%)
Jul 31, 2026, 3:30 PM IST
NIIT Learning Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 241.88 | 244.45 | 237.41 | 239.81 | 239.81 | -0.06% | 62,379 |
| Jul 30, 2026 | 247.30 | 247.95 | 238.19 | 239.96 | 239.96 | -0.49% | 180,330 |
| Jul 29, 2026 | 233.85 | 242.66 | 232.23 | 241.14 | 241.14 | 4.35% | 201,727 |
| Jul 28, 2026 | 239.90 | 239.90 | 230.60 | 231.08 | 231.08 | -1.07% | 99,480 |
| Jul 27, 2026 | 234.11 | 238.23 | 232.65 | 233.57 | 233.57 | 1.47% | 106,665 |
| Jul 24, 2026 | 228.50 | 234.00 | 225.03 | 230.18 | 230.18 | -0.69% | 134,322 |
| Jul 23, 2026 | 234.35 | 236.48 | 229.01 | 231.77 | 231.77 | -0.67% | 120,872 |
| Jul 22, 2026 | 237.99 | 239.67 | 230.50 | 233.34 | 233.34 | -2.10% | 122,979 |
| Jul 21, 2026 | 235.00 | 240.29 | 232.94 | 238.35 | 238.35 | 1.43% | 101,027 |
| Jul 20, 2026 | 245.00 | 245.00 | 233.13 | 234.98 | 234.98 | -1.71% | 157,530 |
| Jul 17, 2026 | 241.00 | 243.50 | 235.05 | 239.06 | 239.06 | -0.23% | 86,427 |
| Jul 16, 2026 | 236.10 | 241.34 | 235.00 | 239.61 | 239.61 | 1.20% | 129,952 |
| Jul 15, 2026 | 241.75 | 248.90 | 235.10 | 236.77 | 236.77 | -1.67% | 213,106 |
| Jul 14, 2026 | 256.38 | 256.38 | 237.48 | 240.78 | 240.78 | -5.62% | 443,527 |
| Jul 13, 2026 | 243.00 | 257.00 | 230.10 | 255.11 | 255.11 | 5.02% | 659,798 |
| Jul 10, 2026 | 245.00 | 246.79 | 241.06 | 242.92 | 242.92 | 0.34% | 283,715 |
| Jul 9, 2026 | 244.35 | 248.00 | 237.01 | 242.10 | 242.10 | -0.92% | 889,726 |
| Jul 8, 2026 | 247.00 | 261.51 | 241.55 | 244.35 | 244.35 | -0.10% | 1,451,183 |
| Jul 7, 2026 | 244.03 | 272.50 | 238.89 | 244.59 | 244.59 | 2.39% | 9,896,729 |
| Jul 6, 2026 | 238.15 | 239.90 | 231.61 | 238.89 | 238.89 | 0.30% | 116,665 |
| Jul 3, 2026 | 233.90 | 241.95 | 231.01 | 238.17 | 238.17 | 2.04% | 234,367 |
| Jul 2, 2026 | 229.50 | 235.99 | 229.50 | 233.41 | 233.41 | 1.70% | 109,096 |
| Jul 1, 2026 | 236.50 | 238.88 | 227.50 | 229.50 | 229.50 | -2.77% | 119,503 |
| Jun 30, 2026 | 225.03 | 237.80 | 225.03 | 236.04 | 236.04 | 3.77% | 188,269 |
| Jun 29, 2026 | 229.98 | 232.00 | 224.00 | 227.47 | 227.47 | 0.02% | 150,465 |
| Jun 25, 2026 | 235.17 | 238.82 | 224.00 | 227.43 | 227.43 | -3.29% | 204,337 |
| Jun 24, 2026 | 233.00 | 240.27 | 229.66 | 235.17 | 235.17 | - | 152,456 |
| Jun 23, 2026 | 238.00 | 238.00 | 229.21 | 235.16 | 235.16 | -0.84% | 174,178 |
| Jun 22, 2026 | 232.50 | 242.77 | 229.57 | 237.15 | 237.15 | 3.31% | 366,448 |
| Jun 19, 2026 | 224.74 | 231.55 | 221.01 | 229.55 | 229.55 | 1.47% | 315,997 |
| Jun 18, 2026 | 222.01 | 227.79 | 222.01 | 226.22 | 226.22 | 2.12% | 251,602 |
| Jun 17, 2026 | 222.95 | 226.93 | 217.50 | 221.52 | 221.52 | 0.07% | 335,327 |
| Jun 16, 2026 | 216.99 | 224.11 | 213.51 | 221.37 | 221.37 | 3.55% | 550,313 |
| Jun 15, 2026 | 216.20 | 220.41 | 213.21 | 213.78 | 213.78 | 0.40% | 331,386 |
| Jun 12, 2026 | 215.00 | 216.20 | 210.43 | 212.93 | 212.93 | 0.46% | 269,682 |
| Jun 11, 2026 | 217.07 | 217.14 | 210.03 | 211.96 | 211.96 | -2.22% | 243,101 |
| Jun 10, 2026 | 232.46 | 232.46 | 215.00 | 216.78 | 216.78 | -5.86% | 412,033 |
| Jun 9, 2026 | 224.70 | 232.43 | 222.32 | 230.27 | 230.27 | 2.35% | 285,059 |
| Jun 8, 2026 | 224.00 | 225.92 | 219.05 | 224.98 | 224.98 | -1.33% | 251,460 |
| Jun 5, 2026 | 219.98 | 231.00 | 219.24 | 228.02 | 228.02 | 3.98% | 438,600 |
| Jun 4, 2026 | 212.36 | 221.25 | 207.00 | 219.29 | 219.29 | 3.26% | 629,869 |
| Jun 3, 2026 | 218.90 | 220.54 | 211.13 | 212.37 | 212.37 | -3.12% | 522,576 |
| Jun 2, 2026 | 220.69 | 223.48 | 213.02 | 219.21 | 219.21 | -0.44% | 669,992 |
| Jun 1, 2026 | 208.10 | 228.44 | 204.51 | 220.18 | 220.18 | 6.14% | 2,007,086 |
| May 29, 2026 | 214.00 | 220.35 | 203.30 | 207.45 | 207.45 | -3.06% | 2,413,313 |
| May 27, 2026 | 217.80 | 218.70 | 210.60 | 214.00 | 214.00 | -1.09% | 532,621 |
| May 26, 2026 | 221.25 | 222.55 | 213.50 | 216.35 | 216.35 | -1.32% | 355,845 |
| May 25, 2026 | 211.90 | 222.25 | 209.65 | 219.25 | 219.25 | 4.11% | 569,350 |
| May 22, 2026 | 225.00 | 225.15 | 207.55 | 210.60 | 210.60 | -6.32% | 443,975 |
| May 21, 2026 | 234.75 | 234.75 | 223.15 | 224.80 | 224.80 | -2.89% | 588,057 |