NIIT Learning Systems Limited (NSE:NIITMTS)
India · Delayed Price · Currency is INR 207.45
-6.55 (-3.06%)
May 29, 2026, 3:30 PM IST
NIIT Learning Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 237.00 | 237.95 | 230.00 | 231.50 | 231.50 | -3.04% | 320,529 |
| May 19, 2026 | 239.00 | 246.30 | 234.00 | 238.75 | 238.75 | -0.10% | 571,432 |
| May 18, 2026 | 235.00 | 248.70 | 230.00 | 239.00 | 239.00 | 0.46% | 428,085 |
| May 15, 2026 | 238.00 | 243.50 | 231.60 | 237.90 | 237.90 | 0.98% | 235,411 |
| May 14, 2026 | 249.00 | 251.80 | 233.55 | 235.60 | 235.60 | -3.80% | 420,213 |
| May 13, 2026 | 271.55 | 278.90 | 236.40 | 244.90 | 244.90 | -10.10% | 1,400,086 |
| May 12, 2026 | 300.00 | 321.00 | 266.10 | 272.40 | 272.40 | -9.06% | 1,904,560 |
| May 11, 2026 | 317.00 | 317.00 | 298.00 | 299.55 | 299.55 | -5.52% | 166,547 |
| May 8, 2026 | 324.85 | 327.85 | 313.30 | 317.05 | 317.05 | -1.35% | 60,911 |
| May 7, 2026 | 324.00 | 325.15 | 317.05 | 321.40 | 321.40 | 0.17% | 71,279 |
| May 6, 2026 | 322.25 | 328.35 | 315.80 | 320.85 | 320.85 | -0.40% | 47,331 |
| May 5, 2026 | 315.00 | 326.45 | 315.00 | 322.15 | 322.15 | 0.20% | 62,975 |
| May 4, 2026 | 317.40 | 325.00 | 311.50 | 321.50 | 321.50 | 2.81% | 82,294 |
| Apr 30, 2026 | 325.00 | 325.00 | 305.00 | 312.70 | 312.70 | -4.17% | 359,317 |
| Apr 29, 2026 | 318.90 | 328.20 | 315.60 | 326.30 | 326.30 | 2.55% | 168,362 |
| Apr 28, 2026 | 316.95 | 321.90 | 314.00 | 318.20 | 318.20 | 0.39% | 30,867 |
| Apr 27, 2026 | 328.95 | 328.95 | 313.20 | 316.95 | 316.95 | 0.57% | 158,211 |
| Apr 24, 2026 | 324.00 | 324.95 | 310.30 | 315.15 | 315.15 | -1.65% | 44,845 |
| Apr 23, 2026 | 325.40 | 327.40 | 314.00 | 320.45 | 320.45 | -1.34% | 59,165 |
| Apr 22, 2026 | 342.20 | 345.00 | 322.50 | 324.80 | 324.80 | -5.32% | 142,911 |
| Apr 21, 2026 | 333.50 | 347.00 | 328.75 | 343.05 | 343.05 | 3.38% | 66,290 |
| Apr 20, 2026 | 327.85 | 335.00 | 319.80 | 331.85 | 331.85 | 1.22% | 73,819 |
| Apr 17, 2026 | 326.35 | 331.25 | 320.00 | 327.85 | 327.85 | 0.88% | 63,409 |
| Apr 16, 2026 | 330.85 | 330.85 | 320.40 | 325.00 | 325.00 | 0.37% | 47,865 |
| Apr 15, 2026 | 320.00 | 327.00 | 317.60 | 323.80 | 323.80 | 2.44% | 50,279 |
| Apr 13, 2026 | 309.15 | 319.10 | 302.30 | 316.10 | 316.10 | 0.72% | 66,238 |
| Apr 10, 2026 | 309.35 | 318.00 | 306.50 | 313.85 | 313.85 | 1.65% | 86,396 |
| Apr 9, 2026 | 305.00 | 314.00 | 295.00 | 308.75 | 308.75 | 1.31% | 103,745 |
| Apr 8, 2026 | 305.50 | 307.20 | 296.00 | 304.75 | 304.75 | 4.69% | 89,728 |
| Apr 7, 2026 | 292.30 | 298.00 | 284.60 | 291.10 | 291.10 | 1.59% | 67,046 |
| Apr 6, 2026 | 274.45 | 290.00 | 270.40 | 286.55 | 286.55 | 4.41% | 63,625 |
| Apr 2, 2026 | 267.60 | 279.00 | 263.45 | 274.45 | 274.45 | 0.66% | 304,044 |
| Apr 1, 2026 | 274.50 | 278.45 | 263.70 | 272.65 | 272.65 | 3.99% | 89,072 |
| Mar 30, 2026 | 272.90 | 273.60 | 259.80 | 262.20 | 262.20 | -5.36% | 462,631 |
| Mar 27, 2026 | 287.95 | 289.25 | 271.50 | 277.05 | 277.05 | -3.62% | 482,122 |
| Mar 25, 2026 | 290.15 | 295.65 | 285.05 | 287.45 | 287.45 | -0.93% | 179,327 |
| Mar 24, 2026 | 300.00 | 300.00 | 281.40 | 290.15 | 290.15 | -0.36% | 212,855 |
| Mar 23, 2026 | 295.00 | 305.60 | 284.65 | 291.20 | 291.20 | -2.59% | 98,058 |
| Mar 20, 2026 | 288.95 | 301.80 | 284.90 | 298.95 | 298.95 | 4.40% | 100,314 |
| Mar 19, 2026 | 293.00 | 293.20 | 285.00 | 286.35 | 286.35 | -2.87% | 81,727 |
| Mar 18, 2026 | 288.00 | 297.85 | 287.85 | 294.80 | 294.80 | 1.94% | 121,402 |
| Mar 17, 2026 | 298.00 | 298.00 | 285.75 | 289.20 | 289.20 | -3.36% | 158,852 |
| Mar 16, 2026 | 296.05 | 302.50 | 285.90 | 299.25 | 299.25 | 0.52% | 179,366 |
| Mar 13, 2026 | 304.05 | 304.05 | 293.40 | 297.70 | 297.70 | -2.90% | 108,060 |