NIIT Learning Systems Limited (NSE:NIITMTS)
India · Delayed Price · Currency is INR 317.60
-3.80 (-1.18%)
May 8, 2026, 3:29 PM IST
NIIT Learning Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 71,271 |
| May 6, 2026 | 322.25 | 328.35 | 315.80 | 320.85 | 320.85 | -0.40% | 47,318 |
| May 5, 2026 | 315.00 | 326.45 | 315.00 | 322.15 | 322.15 | 0.20% | 62,876 |
| May 4, 2026 | 317.40 | 325.00 | 311.50 | 321.50 | 321.50 | 2.81% | 82,292 |
| 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% | 167,893 |
| Apr 28, 2026 | 316.95 | 321.90 | 314.00 | 318.20 | 318.20 | 0.39% | 30,851 |
| Apr 27, 2026 | 328.95 | 328.95 | 313.20 | 316.95 | 316.95 | 0.57% | 158,186 |
| Apr 24, 2026 | 324.00 | 324.95 | 310.30 | 315.15 | 315.15 | -1.65% | 44,706 |
| Apr 23, 2026 | 325.40 | 327.40 | 314.00 | 320.45 | 320.45 | -1.34% | 59,117 |
| Apr 22, 2026 | 342.20 | 345.00 | 322.50 | 324.80 | 324.80 | -5.32% | 141,706 |
| 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% | 72,950 |
| Apr 17, 2026 | 326.35 | 331.25 | 320.00 | 327.85 | 327.85 | 0.88% | 63,337 |
| Apr 16, 2026 | 330.85 | 330.85 | 320.40 | 325.00 | 325.00 | 0.37% | 47,718 |
| Apr 15, 2026 | 320.00 | 327.00 | 317.60 | 323.80 | 323.80 | 2.44% | 50,273 |
| 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% | 86,379 |
| Apr 9, 2026 | 305.00 | 314.00 | 295.00 | 308.75 | 308.75 | 1.31% | 103,646 |
| Apr 8, 2026 | 305.50 | 307.20 | 296.00 | 304.75 | 304.75 | 4.69% | 89,701 |
| Apr 7, 2026 | 292.30 | 298.00 | 284.60 | 291.10 | 291.10 | 1.59% | 67,040 |
| Apr 6, 2026 | 274.45 | 290.00 | 270.40 | 286.55 | 286.55 | 4.41% | 63,618 |
| Apr 2, 2026 | 267.60 | 279.00 | 263.45 | 274.45 | 274.45 | 0.66% | 304,039 |
| Apr 1, 2026 | 274.50 | 278.45 | 263.70 | 272.65 | 272.65 | 3.99% | 89,064 |
| Mar 30, 2026 | 272.90 | 273.60 | 259.80 | 262.20 | 262.20 | -5.36% | 462,356 |
| 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% | 178,428 |
| Mar 24, 2026 | 300.00 | 300.00 | 281.40 | 290.15 | 290.15 | -0.36% | 212,805 |
| 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% | 81,723 |
| Mar 18, 2026 | 288.00 | 297.85 | 287.85 | 294.80 | 294.80 | 1.94% | 121,227 |
| Mar 17, 2026 | 298.00 | 298.00 | 285.75 | 289.20 | 289.20 | -3.36% | 158,842 |
| Mar 16, 2026 | 296.05 | 302.50 | 285.90 | 299.25 | 299.25 | 0.52% | 178,828 |
| Mar 13, 2026 | 304.05 | 304.05 | 293.40 | 297.70 | 297.70 | -2.90% | 107,848 |
| Mar 12, 2026 | 310.00 | 314.90 | 302.50 | 306.60 | 306.60 | -2.15% | 59,714 |
| Mar 11, 2026 | 320.35 | 325.15 | 306.55 | 313.35 | 313.35 | -3.05% | 111,225 |
| Mar 10, 2026 | 310.70 | 327.65 | 306.55 | 323.20 | 323.20 | 3.47% | 76,631 |
| Mar 9, 2026 | 305.10 | 315.80 | 296.05 | 312.35 | 312.35 | 0.22% | 140,040 |
| Mar 6, 2026 | 320.00 | 322.15 | 308.45 | 311.65 | 311.65 | -2.76% | 55,240 |
| Mar 5, 2026 | 327.00 | 330.20 | 313.30 | 320.50 | 320.50 | -2.20% | 85,282 |
| Mar 4, 2026 | 330.00 | 330.30 | 320.65 | 327.70 | 327.70 | -1.16% | 194,113 |
| Mar 2, 2026 | 330.30 | 334.90 | 319.90 | 331.55 | 331.55 | -1.70% | 158,496 |
| Feb 27, 2026 | 338.10 | 339.25 | 330.30 | 337.30 | 337.30 | -0.66% | 26,850 |
| Feb 26, 2026 | 337.10 | 341.95 | 330.10 | 339.55 | 339.55 | - | 111,397 |
| Feb 25, 2026 | 345.00 | 345.00 | 335.30 | 339.55 | 339.55 | -1.76% | 70,491 |
| Feb 24, 2026 | 355.80 | 356.70 | 336.15 | 345.65 | 345.65 | -2.85% | 160,362 |
| Feb 23, 2026 | 344.00 | 357.60 | 342.75 | 355.80 | 355.80 | 3.16% | 48,235 |
| Feb 20, 2026 | 339.60 | 346.75 | 334.25 | 344.90 | 344.90 | 0.63% | 70,876 |