NIIT Learning Systems Limited (NSE:NIITMTS)
India
· Delayed Price · Currency is INR 326.30
+8.10 (2.55%)
Apr 29, 2026, 3:29 PM IST
NIIT Learning Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 362.00 | 362.00 | 340.00 | 342.75 | 342.75 | -4.26% | 57,850 |
| Feb 18, 2026 | 363.05 | 367.85 | 354.35 | 358.00 | 358.00 | -2.23% | 274,094 |
| Feb 17, 2026 | 370.20 | 377.30 | 362.90 | 366.15 | 366.15 | -1.12% | 47,500 |
| Feb 16, 2026 | 387.85 | 387.85 | 352.70 | 370.30 | 370.30 | -0.56% | 83,682 |
| Feb 13, 2026 | 360.00 | 380.00 | 349.25 | 372.40 | 372.40 | 3.00% | 86,796 |
| Feb 12, 2026 | 380.40 | 400.00 | 359.00 | 361.55 | 361.55 | -6.38% | 96,940 |
| Feb 11, 2026 | 384.00 | 391.00 | 377.90 | 386.20 | 386.20 | 0.17% | 29,462 |
| Feb 10, 2026 | 383.65 | 391.05 | 379.95 | 385.55 | 385.55 | 0.94% | 142,279 |
| Feb 9, 2026 | 374.65 | 386.15 | 372.65 | 381.95 | 381.95 | 0.65% | 232,262 |
| Feb 6, 2026 | 377.75 | 388.00 | 374.45 | 379.50 | 379.50 | -0.69% | 31,801 |
| Feb 5, 2026 | 382.20 | 388.00 | 378.55 | 382.15 | 382.15 | -1.27% | 33,085 |
| Feb 4, 2026 | 390.00 | 390.00 | 379.30 | 387.05 | 387.05 | -0.14% | 53,141 |
| Feb 3, 2026 | 395.55 | 398.65 | 385.00 | 387.60 | 387.60 | -0.39% | 68,863 |
| Feb 2, 2026 | 396.70 | 396.70 | 381.50 | 389.10 | 389.10 | -0.14% | 27,051 |
| Feb 1, 2026 | 402.00 | 402.00 | 384.90 | 389.65 | 389.65 | -1.83% | 43,717 |
| Jan 30, 2026 | 378.40 | 410.55 | 378.40 | 396.90 | 396.90 | 3.32% | 64,706 |
| Jan 29, 2026 | 381.15 | 397.00 | 381.15 | 384.15 | 384.15 | 0.79% | 169,043 |
| Jan 28, 2026 | 372.15 | 398.20 | 372.15 | 381.15 | 381.15 | 0.05% | 225,001 |
| Jan 27, 2026 | 364.80 | 383.05 | 364.80 | 380.95 | 380.95 | 2.86% | 40,878 |
| Jan 23, 2026 | 388.15 | 388.15 | 355.00 | 370.35 | 370.35 | -3.89% | 91,790 |
| Jan 22, 2026 | 384.40 | 391.15 | 378.00 | 385.35 | 385.35 | 0.14% | 54,933 |
| Jan 21, 2026 | 400.00 | 401.25 | 381.00 | 384.80 | 384.80 | -4.04% | 223,367 |
| Jan 20, 2026 | 400.00 | 406.45 | 395.25 | 401.00 | 401.00 | -0.98% | 36,968 |
| Jan 19, 2026 | 403.10 | 409.40 | 396.00 | 404.95 | 404.95 | -1.36% | 27,162 |
| Jan 16, 2026 | 410.50 | 419.60 | 405.25 | 410.55 | 410.55 | -2.19% | 50,040 |
| Jan 14, 2026 | 418.90 | 422.00 | 411.80 | 419.75 | 419.75 | 0.20% | 350,263 |
| Jan 13, 2026 | 401.30 | 423.95 | 401.30 | 418.90 | 418.90 | 2.82% | 107,929 |
| Jan 12, 2026 | 398.10 | 412.00 | 388.60 | 407.40 | 407.40 | 1.84% | 100,439 |
| Jan 9, 2026 | 404.55 | 408.30 | 398.00 | 400.05 | 400.05 | -2.03% | 63,239 |
| Jan 8, 2026 | 396.95 | 410.35 | 396.95 | 408.35 | 408.35 | 1.33% | 46,921 |
| Jan 7, 2026 | 395.10 | 409.60 | 395.10 | 403.00 | 403.00 | 0.30% | 40,195 |
| Jan 6, 2026 | 411.65 | 411.65 | 396.60 | 401.80 | 401.80 | -1.90% | 29,233 |
| Jan 5, 2026 | 414.15 | 423.10 | 404.80 | 409.60 | 409.60 | -1.10% | 53,853 |
| Jan 2, 2026 | 396.00 | 416.00 | 394.80 | 414.15 | 414.15 | 3.65% | 186,483 |
| Jan 1, 2026 | 400.00 | 405.65 | 396.55 | 399.55 | 399.55 | 0.30% | 16,513 |
| Dec 31, 2025 | 403.90 | 408.10 | 396.00 | 398.35 | 398.35 | -1.12% | 48,416 |
| Dec 30, 2025 | 419.95 | 419.95 | 401.45 | 402.85 | 402.85 | -4.09% | 57,244 |
| Dec 29, 2025 | 439.20 | 439.95 | 412.10 | 420.05 | 420.05 | -3.88% | 63,207 |
| Dec 26, 2025 | 430.10 | 443.90 | 426.10 | 437.00 | 437.00 | 1.03% | 69,897 |
| Dec 24, 2025 | 430.00 | 439.85 | 424.00 | 432.55 | 432.55 | -0.31% | 53,685 |
| Dec 23, 2025 | 428.00 | 441.00 | 424.95 | 433.90 | 433.90 | 2.77% | 141,161 |
| Dec 22, 2025 | 423.70 | 427.95 | 415.75 | 422.20 | 422.20 | 0.31% | 83,363 |
| Dec 19, 2025 | 399.60 | 429.85 | 399.60 | 420.90 | 420.90 | 4.74% | 287,139 |
| Dec 18, 2025 | 410.20 | 410.20 | 397.50 | 401.85 | 401.85 | -2.52% | 34,920 |
| Dec 17, 2025 | 401.55 | 415.80 | 392.15 | 412.25 | 412.25 | 3.18% | 71,406 |
| Dec 16, 2025 | 398.35 | 401.80 | 387.15 | 399.55 | 399.55 | 0.21% | 88,554 |
| Dec 15, 2025 | 403.15 | 405.95 | 396.70 | 398.70 | 398.70 | -1.10% | 22,454 |
| Dec 12, 2025 | 413.20 | 419.70 | 400.00 | 403.15 | 403.15 | -2.43% | 104,207 |
| Dec 11, 2025 | 414.00 | 415.00 | 400.05 | 413.20 | 413.20 | 0.33% | 79,637 |
| Dec 10, 2025 | 396.45 | 415.00 | 391.75 | 411.85 | 411.85 | 4.16% | 231,492 |
| Dec 9, 2025 | 360.50 | 400.00 | 355.35 | 395.40 | 395.40 | 8.03% | 170,767 |
| Dec 8, 2025 | 365.00 | 370.00 | 357.90 | 366.00 | 366.00 | -0.60% | 94,815 |
| Dec 5, 2025 | 394.85 | 394.85 | 366.00 | 368.20 | 368.20 | -6.10% | 111,623 |
| Dec 4, 2025 | 388.00 | 396.00 | 384.20 | 392.10 | 392.10 | 0.72% | 352,042 |
| Dec 3, 2025 | 391.00 | 392.95 | 383.55 | 389.30 | 389.30 | -0.33% | 37,610 |
| Dec 2, 2025 | 396.00 | 396.00 | 385.00 | 390.60 | 390.60 | -1.44% | 92,415 |