NIIT Limited (BOM:500304)
India
· Delayed Price · Currency is INR 62.45
-2.89 (-4.42%)
At close: Mar 9, 2026
NIIT Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 64.69 | 64.69 | 61.32 | 62.45 | 62.45 | -4.42% | 19,338 |
| Mar 6, 2026 | 66.10 | 67.35 | 65.10 | 65.34 | 65.34 | -1.21% | 16,712 |
| Mar 5, 2026 | 66.01 | 67.12 | 65.00 | 66.14 | 66.14 | 0.30% | 15,458 |
| Mar 4, 2026 | 66.30 | 67.56 | 65.47 | 65.94 | 65.94 | -3.78% | 29,826 |
| Mar 2, 2026 | 71.00 | 71.00 | 67.69 | 68.53 | 68.53 | -3.76% | 26,211 |
| Feb 27, 2026 | 70.56 | 72.54 | 70.56 | 71.21 | 71.21 | -1.18% | 14,522 |
| Feb 26, 2026 | 70.35 | 73.26 | 70.35 | 72.06 | 72.06 | 0.28% | 15,700 |
| Feb 25, 2026 | 72.59 | 72.80 | 71.70 | 71.86 | 71.86 | 0.43% | 7,310 |
| Feb 24, 2026 | 73.60 | 73.60 | 71.30 | 71.55 | 71.55 | -2.80% | 16,651 |
| Feb 23, 2026 | 73.80 | 74.69 | 72.70 | 73.61 | 73.61 | -0.30% | 7,970 |
| Feb 20, 2026 | 72.90 | 74.53 | 72.90 | 73.83 | 73.83 | -0.82% | 18,308 |
| Feb 19, 2026 | 76.50 | 77.28 | 74.25 | 74.44 | 74.44 | -2.68% | 4,339 |
| Feb 18, 2026 | 77.19 | 77.90 | 76.33 | 76.49 | 76.49 | -0.87% | 16,332 |
| Feb 17, 2026 | 71.50 | 79.05 | 71.50 | 77.16 | 77.16 | 3.54% | 37,608 |
| Feb 16, 2026 | 75.37 | 76.07 | 73.71 | 74.52 | 74.52 | -1.73% | 27,022 |
| Feb 13, 2026 | 75.60 | 76.12 | 74.31 | 75.83 | 75.83 | -1.10% | 10,824 |
| Feb 12, 2026 | 79.01 | 79.01 | 76.50 | 76.67 | 76.67 | -2.86% | 21,412 |
| Feb 11, 2026 | 80.83 | 81.01 | 78.45 | 78.93 | 78.93 | -2.27% | 20,628 |
| Feb 10, 2026 | 79.50 | 82.20 | 78.55 | 80.76 | 80.76 | 2.76% | 33,379 |
| Feb 9, 2026 | 76.50 | 79.48 | 76.50 | 78.59 | 78.59 | 2.76% | 14,707 |
| Feb 6, 2026 | 77.26 | 78.00 | 75.73 | 76.48 | 76.48 | -2.35% | 56,669 |
| Feb 5, 2026 | 79.60 | 80.11 | 77.77 | 78.32 | 78.32 | -1.58% | 14,279 |
| Feb 4, 2026 | 75.84 | 80.26 | 75.84 | 79.58 | 79.58 | 2.12% | 25,123 |
| Feb 3, 2026 | 80.14 | 80.99 | 77.00 | 77.93 | 77.93 | 1.63% | 59,727 |
| Feb 2, 2026 | 77.99 | 77.99 | 73.30 | 76.68 | 76.68 | -1.88% | 38,677 |
| Feb 1, 2026 | 74.90 | 82.22 | 74.90 | 78.15 | 78.15 | 4.37% | 186,283 |
| Jan 30, 2026 | 75.90 | 77.28 | 73.01 | 74.88 | 74.88 | -1.34% | 20,191 |
| Jan 29, 2026 | 75.30 | 76.20 | 73.51 | 75.90 | 75.90 | 0.78% | 19,128 |
| Jan 28, 2026 | 72.50 | 75.55 | 72.50 | 75.31 | 75.31 | 3.92% | 28,920 |
| Jan 27, 2026 | 74.00 | 74.14 | 71.69 | 72.47 | 72.47 | -2.05% | 17,752 |
| Jan 23, 2026 | 76.69 | 76.69 | 73.53 | 73.99 | 73.99 | -3.47% | 18,424 |
| Jan 22, 2026 | 75.01 | 76.89 | 75.00 | 76.65 | 76.65 | 2.40% | 20,613 |
| Jan 21, 2026 | 77.01 | 80.80 | 74.41 | 74.85 | 74.85 | -2.86% | 43,037 |
| Jan 20, 2026 | 80.60 | 80.70 | 76.86 | 77.05 | 77.05 | -4.78% | 35,545 |
| Jan 19, 2026 | 82.99 | 82.99 | 80.77 | 80.92 | 80.92 | -2.49% | 12,639 |
| Jan 16, 2026 | 83.89 | 85.86 | 82.81 | 82.99 | 82.99 | -0.77% | 19,388 |
| Jan 14, 2026 | 83.01 | 84.44 | 83.01 | 83.63 | 83.63 | -0.05% | 32,330 |
| Jan 13, 2026 | 83.52 | 84.83 | 83.00 | 83.67 | 83.67 | 0.17% | 39,868 |
| Jan 12, 2026 | 84.56 | 85.15 | 81.25 | 83.53 | 83.53 | -2.17% | 37,618 |
| Jan 9, 2026 | 88.60 | 88.60 | 85.00 | 85.38 | 85.38 | -3.63% | 56,167 |
| Jan 8, 2026 | 91.30 | 91.37 | 88.00 | 88.60 | 88.60 | -3.02% | 12,609 |
| Jan 7, 2026 | 90.59 | 91.58 | 90.59 | 91.36 | 91.36 | 0.65% | 11,056 |
| Jan 6, 2026 | 91.30 | 91.30 | 90.25 | 90.77 | 90.77 | -0.55% | 14,269 |
| Jan 5, 2026 | 91.25 | 92.89 | 91.05 | 91.27 | 91.27 | -1.54% | 11,818 |
| Jan 2, 2026 | 91.00 | 93.70 | 90.60 | 92.70 | 92.70 | 1.57% | 18,282 |
| Jan 1, 2026 | 91.11 | 93.04 | 90.74 | 91.27 | 91.27 | 0.27% | 9,595 |
| Dec 31, 2025 | 89.90 | 91.80 | 89.90 | 91.02 | 91.02 | 1.02% | 12,301 |
| Dec 30, 2025 | 91.81 | 92.00 | 89.80 | 90.10 | 90.10 | -2.39% | 12,805 |
| Dec 29, 2025 | 93.10 | 93.93 | 92.00 | 92.31 | 92.31 | -0.82% | 20,433 |
| Dec 26, 2025 | 93.90 | 94.74 | 92.70 | 93.07 | 93.07 | -0.84% | 29,450 |
| Dec 24, 2025 | 96.73 | 96.78 | 93.73 | 93.86 | 93.86 | -2.05% | 43,804 |
| Dec 23, 2025 | 97.88 | 98.90 | 95.20 | 95.82 | 95.82 | -1.98% | 119,900 |
| Dec 22, 2025 | 87.15 | 100.78 | 87.15 | 97.76 | 97.76 | 12.69% | 1,548,222 |
| Dec 19, 2025 | 85.31 | 87.72 | 85.31 | 86.75 | 86.75 | 0.58% | 27,334 |
| Dec 18, 2025 | 87.20 | 87.20 | 85.70 | 86.25 | 86.25 | -1.12% | 10,280 |
| Dec 17, 2025 | 88.10 | 89.77 | 87.00 | 87.23 | 87.23 | -1.03% | 29,966 |
| Dec 16, 2025 | 90.29 | 90.29 | 88.03 | 88.14 | 88.14 | -2.42% | 22,774 |
| Dec 15, 2025 | 88.12 | 90.70 | 87.27 | 90.33 | 90.33 | 2.38% | 12,150 |
| Dec 12, 2025 | 88.61 | 89.42 | 87.63 | 88.23 | 88.23 | 0.31% | 17,812 |
| Dec 11, 2025 | 88.90 | 88.94 | 86.91 | 87.96 | 87.96 | -1.01% | 18,658 |
| Dec 10, 2025 | 89.40 | 92.34 | 88.54 | 88.86 | 88.86 | -0.58% | 13,892 |
| Dec 9, 2025 | 88.51 | 89.70 | 85.76 | 89.38 | 89.38 | 0.99% | 14,837 |
| Dec 8, 2025 | 90.25 | 92.80 | 88.21 | 88.50 | 88.50 | -3.13% | 17,300 |
| Dec 5, 2025 | 93.50 | 93.57 | 91.19 | 91.36 | 91.36 | -2.30% | 13,276 |
| Dec 4, 2025 | 94.05 | 94.55 | 92.62 | 93.51 | 93.51 | -0.56% | 14,625 |
| Dec 3, 2025 | 95.63 | 95.63 | 93.90 | 94.04 | 94.04 | -1.32% | 13,509 |
| Dec 2, 2025 | 95.61 | 95.70 | 94.73 | 95.30 | 95.30 | -0.73% | 6,883 |
| Dec 1, 2025 | 96.20 | 96.93 | 95.80 | 96.00 | 96.00 | -0.16% | 8,467 |
| Nov 28, 2025 | 96.60 | 96.90 | 96.05 | 96.15 | 96.15 | -0.41% | 16,871 |
| Nov 27, 2025 | 97.50 | 98.20 | 96.50 | 96.55 | 96.55 | -0.92% | 12,733 |
| Nov 26, 2025 | 96.20 | 97.85 | 96.20 | 97.45 | 97.45 | 1.35% | 5,697 |
| Nov 25, 2025 | 97.35 | 98.70 | 95.85 | 96.15 | 96.15 | -1.03% | 15,012 |
| Nov 24, 2025 | 97.30 | 98.20 | 96.95 | 97.15 | 97.15 | -0.15% | 8,712 |
| Nov 21, 2025 | 98.55 | 98.80 | 97.00 | 97.30 | 97.30 | -1.47% | 6,487 |
| Nov 20, 2025 | 99.65 | 100.60 | 98.50 | 98.75 | 98.75 | 0.10% | 8,703 |
| Nov 19, 2025 | 98.95 | 99.00 | 98.05 | 98.65 | 98.65 | -0.25% | 6,595 |
| Nov 18, 2025 | 101.00 | 101.00 | 98.75 | 98.90 | 98.90 | -0.80% | 13,754 |
| Nov 17, 2025 | 100.85 | 100.95 | 99.35 | 99.70 | 99.70 | -1.34% | 13,426 |
| Nov 14, 2025 | 100.95 | 101.35 | 98.95 | 101.05 | 101.05 | 0.55% | 17,297 |
| Nov 13, 2025 | 102.00 | 102.80 | 99.70 | 100.50 | 100.50 | -1.33% | 14,956 |
| Nov 12, 2025 | 97.00 | 106.05 | 97.00 | 101.85 | 101.85 | 4.57% | 57,087 |
| Nov 11, 2025 | 97.55 | 98.25 | 97.00 | 97.40 | 97.40 | -0.97% | 16,591 |
| Nov 10, 2025 | 101.25 | 101.45 | 98.10 | 98.35 | 98.35 | -2.72% | 21,585 |
| Nov 7, 2025 | 99.25 | 101.20 | 96.60 | 101.10 | 101.10 | 2.07% | 29,958 |
| Nov 6, 2025 | 103.15 | 103.15 | 98.35 | 99.05 | 99.05 | -3.97% | 32,008 |
| Nov 4, 2025 | 104.00 | 104.45 | 103.00 | 103.15 | 103.15 | -0.72% | 12,041 |
| Nov 3, 2025 | 105.00 | 105.00 | 103.55 | 103.90 | 103.90 | -0.43% | 5,116 |
| Oct 31, 2025 | 106.05 | 106.05 | 104.25 | 104.35 | 104.35 | -0.52% | 11,142 |
| Oct 30, 2025 | 106.95 | 106.95 | 104.00 | 104.90 | 104.90 | -0.62% | 15,987 |
| Oct 29, 2025 | 103.35 | 107.30 | 103.00 | 105.55 | 105.55 | 0.38% | 30,086 |
| Oct 28, 2025 | 106.40 | 107.60 | 103.50 | 105.15 | 105.15 | -0.76% | 23,065 |
| Oct 27, 2025 | 106.10 | 107.60 | 105.70 | 105.95 | 105.95 | -0.84% | 23,255 |
| Oct 24, 2025 | 109.00 | 109.00 | 106.05 | 106.85 | 106.85 | -1.25% | 10,282 |
| Oct 23, 2025 | 105.70 | 110.30 | 105.70 | 108.20 | 108.20 | 2.17% | 32,431 |
| Oct 21, 2025 | 106.25 | 106.25 | 105.00 | 105.90 | 105.90 | 1.53% | 3,190 |
| Oct 20, 2025 | 103.65 | 105.60 | 103.65 | 104.30 | 104.30 | -0.76% | 9,846 |
| Oct 17, 2025 | 105.90 | 105.90 | 104.50 | 105.10 | 105.10 | -0.94% | 4,977 |
| Oct 16, 2025 | 106.90 | 106.90 | 105.50 | 106.10 | 106.10 | 0.38% | 10,087 |
| Oct 15, 2025 | 104.95 | 106.90 | 104.75 | 105.70 | 105.70 | 0.81% | 9,197 |
| Oct 14, 2025 | 105.50 | 106.20 | 104.70 | 104.85 | 104.85 | -0.66% | 9,071 |