NIIT Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	73.02	73.02	71.00	71.59	71.59	-0.78%	13,650
Apr 27, 2026	68.59	72.50	68.50	72.15	72.15	5.19%	56,797
Apr 24, 2026	70.99	70.99	67.00	68.59	68.59	-2.65%	31,594
Apr 23, 2026	72.31	72.80	70.20	70.46	70.46	-1.09%	36,058
Apr 22, 2026	71.08	72.00	70.62	71.24	71.24	-0.06%	30,740
Apr 21, 2026	72.89	72.89	71.00	71.28	71.28	-0.25%	15,130
Apr 20, 2026	73.11	74.50	70.86	71.46	71.46	-0.79%	91,819
Apr 17, 2026	71.22	74.14	71.15	72.03	72.03	2.16%	45,915
Apr 16, 2026	69.00	71.24	67.86	70.51	70.51	3.39%	38,217
Apr 15, 2026	66.50	68.40	66.50	68.20	68.20	3.73%	45,747
Apr 13, 2026	64.50	66.91	62.32	65.75	65.75	0.80%	37,896
Apr 10, 2026	65.00	66.04	64.32	65.23	65.23	1.91%	38,172
Apr 9, 2026	61.70	66.66	60.65	64.01	64.01	3.83%	55,043
Apr 8, 2026	61.99	62.40	60.50	61.65	61.65	5.49%	60,114
Apr 7, 2026	58.91	59.88	57.58	58.44	58.44	-0.80%	9,899
Apr 6, 2026	58.79	59.75	56.36	58.91	58.91	2.20%	34,230
Apr 2, 2026	55.20	58.31	53.13	57.64	57.64	3.32%	34,531
Apr 1, 2026	51.10	56.00	51.10	55.79	55.79	10.48%	49,490
Mar 30, 2026	52.76	54.00	49.45	50.50	50.50	-6.69%	89,239
Mar 27, 2026	57.00	57.00	53.54	54.12	54.12	-4.62%	72,761
Mar 25, 2026	55.09	58.30	55.09	56.74	56.74	3.67%	67,909
Mar 24, 2026	57.80	57.80	53.26	54.73	54.73	0.57%	80,011
Mar 23, 2026	57.69	57.83	54.10	54.42	54.42	-9.22%	88,476
Mar 20, 2026	62.70	63.82	57.60	59.95	59.95	-3.94%	325,236
Mar 19, 2026	64.65	65.26	62.17	62.41	62.41	-5.82%	40,752
Mar 18, 2026	61.91	67.96	61.91	66.27	66.27	7.04%	73,354
Mar 17, 2026	62.70	62.90	61.58	61.91	61.91	-1.23%	22,471
Mar 16, 2026	63.02	64.53	60.73	62.68	62.68	-1.86%	17,885
Mar 13, 2026	65.49	65.49	63.13	63.87	63.87	-2.55%	41,034
Mar 12, 2026	65.29	66.98	63.37	65.54	65.54	0.43%	28,685
Mar 11, 2026	65.30	67.29	65.00	65.26	65.26	-0.03%	17,540
Mar 10, 2026	62.50	65.40	62.50	65.28	65.28	4.53%	74,634
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