Want to see IN:NIITMTS full AI Analyst Report?
NIIT Learning Systems Ltd (NIITMTS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 186.20 | 186.20 | 156.05 | 160.05 | 160.05 | -15.32% | 84,669 | 10.08 |
| Oct 29, 2026 | 194.05 | 194.05 | 185.80 | 189.00 | 189.00 | -3.00% | 11,237 | 1.30 |
| Oct 28, 2026 | 194.55 | 196.90 | 188.90 | 194.85 | 194.85 | +1.01% | 9,987 | 1.17 |
| Oct 27, 2026 | 197.00 | 197.00 | 189.20 | 192.90 | 192.90 | +0.16% | 26,593 | 3.16 |
| Oct 26, 2026 | 186.55 | 199.00 | 178.75 | 192.60 | 192.60 | +4.76% | 20,071 | 2.44 |
| Oct 23, 2026 | 190.45 | 190.45 | 179.55 | 183.85 | 183.85 | -2.90% | 11,797 | 1.46 |
| Oct 22, 2026 | 196.35 | 196.35 | 185.60 | 189.35 | 189.35 | -1.64% | 10,847 | 1.35 |
| Oct 21, 2026 | 193.90 | 197.95 | 190.00 | 192.50 | 192.50 | -2.06% | 6,341 | 0.79 |
| Oct 20, 2026 | 196.55 | 199.85 | 195.10 | 196.55 | 196.55 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 199.85 | 199.85 | 195.10 | 196.55 | 196.55 | -1.21% | 2,427 | 0.29 |
| Oct 16, 2026 | 197.70 | 200.00 | 196.60 | 198.95 | 198.95 | -0.33% | 3,088 | 0.37 |
| Oct 15, 2026 | 199.20 | 200.90 | 197.60 | 199.60 | 199.60 | +0.91% | 6,506 | 0.77 |
| Oct 14, 2026 | 198.35 | 200.95 | 197.40 | 197.80 | 197.80 | -0.95% | 3,094 | 0.36 |
| Oct 13, 2026 | 195.00 | 201.00 | 194.65 | 199.70 | 199.70 | +1.76% | 1,396 | 0.16 |
| Oct 12, 2026 | 203.30 | 203.30 | 195.30 | 196.25 | 196.25 | -2.58% | 2,475 | 0.28 |
| Oct 09, 2026 | 199.10 | 201.60 | 196.00 | 201.45 | 201.45 | +0.95% | 4,904 | 0.53 |
| Oct 08, 2026 | 203.20 | 203.20 | 197.50 | 199.55 | 199.55 | -2.25% | 6,242 | 0.62 |
| Oct 07, 2026 | 205.50 | 207.50 | 201.80 | 204.15 | 204.15 | -0.56% | 5,060 | 0.50 |
| Oct 06, 2026 | 199.40 | 206.90 | 198.75 | 205.30 | 205.30 | +2.91% | 13,359 | 1.28 |
| Oct 05, 2026 | 190.80 | 202.50 | 190.80 | 199.50 | 199.50 | +4.56% | 10,202 | 0.87 |
| Oct 02, 2026 | 190.80 | 207.40 | 186.00 | 190.80 | 190.80 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 203.00 | 207.40 | 186.00 | 190.80 | 190.80 | -6.99% | 22,430 | 0.87 |
| Sep 30, 2026 | 206.20 | 209.20 | 203.30 | 205.15 | 205.15 | +0.27% | 4,775 | 0.19 |
| Sep 29, 2026 | 203.55 | 207.45 | 203.40 | 204.60 | 204.60 | -0.39% | 5,593 | 0.22 |
| Sep 28, 2026 | 210.60 | 210.70 | 204.50 | 205.40 | 205.40 | -3.18% | 7,297 | 0.28 |
| Sep 25, 2026 | 219.25 | 219.25 | 211.00 | 212.15 | 212.15 | -2.71% | 6,690 | 0.26 |
| Sep 24, 2026 | 216.00 | 219.25 | 215.10 | 218.05 | 218.05 | -1.02% | 2,633 | 0.10 |
| Sep 23, 2026 | 218.40 | 221.00 | 217.40 | 220.30 | 220.30 | +1.15% | 4,829 | 0.19 |
| Sep 22, 2026 | 213.85 | 219.20 | 213.50 | 217.80 | 217.80 | +1.16% | 2,987 | 0.12 |
| Sep 21, 2026 | 221.50 | 221.55 | 214.50 | 215.30 | 215.30 | -0.85% | 5,247 | 0.20 |
| Sep 18, 2026 | 225.10 | 225.10 | 215.00 | 217.15 | 217.15 | -2.88% | 9,518 | 0.37 |
| Sep 17, 2026 | 222.00 | 225.70 | 221.20 | 223.60 | 223.60 | -0.13% | 3,806 | 0.15 |
| Sep 16, 2026 | 230.00 | 230.05 | 222.30 | 223.90 | 223.90 | -3.72% | 4,786 | 0.18 |
| Sep 15, 2026 | 234.30 | 237.95 | 227.30 | 232.55 | 232.55 | +1.46% | 11,988 | 0.45 |
| Sep 14, 2026 | 229.20 | 237.00 | 219.80 | 229.20 | 229.20 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 222.15 | 237.00 | 219.80 | 229.20 | 229.20 | +2.18% | 32,971 | 0.89 |
| Sep 10, 2026 | 221.30 | 226.25 | 220.85 | 224.30 | 224.30 | +1.13% | 7,426 | 0.20 |
| Sep 09, 2026 | 222.15 | 224.00 | 219.70 | 221.80 | 221.80 | -0.87% | 2,642 | 0.07 |
| Sep 08, 2026 | 223.90 | 225.00 | 220.35 | 223.75 | 223.75 | +1.22% | 4,652 | 0.12 |
| Sep 07, 2026 | 226.60 | 230.20 | 218.50 | 221.05 | 221.05 | -2.49% | 18,232 | 0.49 |
| Sep 04, 2026 | 225.70 | 227.35 | 222.80 | 226.70 | 226.70 | +1.75% | 9,985 | 0.27 |
| Sep 03, 2026 | 223.70 | 224.75 | 222.00 | 222.80 | 222.80 | -0.31% | 3,468 | 0.09 |
| Sep 02, 2026 | 227.55 | 230.05 | 222.05 | 223.50 | 223.50 | -2.97% | 4,030 | 0.11 |
| Sep 01, 2026 | 229.95 | 230.85 | 224.00 | 230.35 | 230.35 | +1.48% | 4,002 | 0.10 |
| Aug 31, 2026 | 236.05 | 236.05 | 225.00 | 227.00 | 227.00 | -2.51% | 3,002 | 0.08 |
| Aug 28, 2026 | 227.65 | 234.20 | 227.65 | 232.85 | 232.85 | +1.22% | 2,861 | 0.07 |
| Aug 27, 2026 | 232.55 | 232.70 | 226.20 | 230.05 | 230.05 | -1.39% | 3,441 | 0.09 |
| Aug 26, 2026 | 233.25 | 234.30 | 230.15 | 233.30 | 233.30 | +1.28% | 2,937 | 0.07 |
| Aug 25, 2026 | 224.75 | 230.75 | 223.90 | 230.35 | 230.35 | +2.22% | 3,909 | 0.10 |
| Aug 24, 2026 | 228.00 | 231.80 | 225.00 | 225.35 | 225.35 | -1.51% | 6,331 | 0.15 |