NIITLTD.NSNIITLTD.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $85.24 | $85.30 | $81.25 | $83.51 | 525,674 |
| 1/9/2026 | $88.00 | $88.50 | $84.90 | $85.33 | 401,149 |
| 1/8/2026 | $91.49 | $91.49 | $87.91 | $88.41 | 272,978 |
| 1/7/2026 | $90.40 | $91.91 | $90.40 | $91.58 | 144,634 |
| 1/6/2026 | $91.88 | $91.88 | $90.26 | $90.82 | 200,161 |
| 1/5/2026 | $92.65 | $92.90 | $90.91 | $91.26 | 219,384 |
| 1/2/2026 | $91.26 | $93.75 | $90.70 | $92.65 | 372,876 |
| 1/1/2026 | $91.29 | $93.05 | $90.70 | $91.23 | 304,051 |
| 12/31/2025 | $90.19 | $91.95 | $90.19 | $91.04 | 311,392 |
| 12/30/2025 | $92.00 | $92.00 | $89.56 | $90.09 | 397,868 |
| 12/29/2025 | $93.00 | $93.92 | $91.96 | $92.24 | 312,858 |
| 12/26/2025 | $94.00 | $94.89 | $92.65 | $92.99 | 736,600 |
| 12/24/2025 | $96.00 | $96.79 | $93.58 | $93.84 | 787,198 |
| 12/23/2025 | $97.96 | $98.91 | $95.21 | $95.69 | 2.89M |
| 12/22/2025 | $87.98 | $101.00 | $87.80 | $97.96 | 21.54M |
| 12/19/2025 | $86.40 | $87.84 | $86.27 | $86.80 | 356,222 |
| 12/18/2025 | $87.51 | $87.51 | $85.50 | $86.34 | 173,202 |
| 12/17/2025 | $88.23 | $89.89 | $87.00 | $87.22 | 282,364 |
| 12/16/2025 | $89.97 | $90.21 | $88.00 | $88.22 | 159,156 |
| 12/15/2025 | $87.95 | $90.71 | $87.01 | $90.12 | 260,776 |
| 12/12/2025 | $88.00 | $89.50 | $87.80 | $88.12 | 224,772 |
| 12/11/2025 | $89.00 | $89.04 | $87.00 | $87.74 | 264,642 |
| 12/10/2025 | $89.00 | $92.38 | $88.47 | $88.96 | 329,994 |
| 12/9/2025 | $88.59 | $89.92 | $85.60 | $89.02 | 332,617 |
| 12/8/2025 | $91.33 | $92.91 | $88.10 | $88.64 | 376,894 |
| 12/5/2025 | $93.74 | $94.00 | $91.11 | $91.33 | 260,001 |
| 12/4/2025 | $94.45 | $94.56 | $92.70 | $93.49 | 230,213 |
| 12/3/2025 | $95.17 | $95.82 | $93.90 | $94.14 | 136,778 |
| 12/2/2025 | $95.61 | $96.08 | $94.60 | $95.17 | 141,377 |
| 12/1/2025 | $96.49 | $97.04 | $95.51 | $96.14 | 142,501 |
| 11/28/2025 | $96.88 | $97.04 | $96.00 | $96.17 | 135,127 |
| 11/27/2025 | $97.60 | $98.39 | $96.11 | $96.56 | 162,365 |
| 11/26/2025 | $96.30 | $97.89 | $96.25 | $97.26 | 186,549 |
| 11/25/2025 | $97.50 | $98.50 | $95.45 | $96.04 | 235,889 |
| 11/24/2025 | $97.51 | $98.26 | $96.53 | $97.35 | 187,662 |
| 11/21/2025 | $98.67 | $98.81 | $97.00 | $97.22 | 169,601 |
| 11/19/2025 | $99.02 | $99.24 | $97.79 | $98.53 | 250,014 |
| 11/18/2025 | $99.60 | $100.40 | $98.64 | $99.01 | 218,707 |
| 11/17/2025 | $101.05 | $101.05 | $99.30 | $99.84 | 264,471 |
| 11/14/2025 | $99.00 | $101.44 | $98.76 | $101.05 | 302,419 |
| 11/13/2025 | $102.39 | $102.72 | $99.12 | $100.03 | 287,945 |
| 11/12/2025 | $97.15 | $105.99 | $97.15 | $101.90 | 1.17M |
| 11/11/2025 | $98.39 | $98.39 | $97.00 | $97.64 | 196,250 |
| 11/10/2025 | $101.45 | $101.70 | $97.72 | $98.39 | 235,550 |
| 11/7/2025 | $99.00 | $101.50 | $96.46 | $100.59 | 429,352 |
| 11/6/2025 | $103.20 | $103.20 | $98.51 | $99.29 | 368,388 |
| 11/4/2025 | $103.95 | $104.48 | $102.68 | $103.15 | 204,092 |
| 11/3/2025 | $104.99 | $105.00 | $103.71 | $103.93 | 172,388 |
| 10/31/2025 | $106.19 | $106.19 | $104.30 | $104.47 | 181,178 |
| 10/30/2025 | $106.00 | $106.19 | $104.10 | $105.52 | 221,418 |
| 10/29/2025 | $103.00 | $108.50 | $102.70 | $105.36 | 733,436 |
| 10/28/2025 | $106.80 | $107.61 | $103.25 | $105.33 | 792,732 |
| 10/27/2025 | $107.50 | $107.57 | $105.70 | $105.95 | 152,598 |
| 10/24/2025 | $108.16 | $108.16 | $106.00 | $106.82 | 184,314 |
| 10/23/2025 | $106.23 | $110.38 | $106.10 | $108.16 | 539,034 |
| 10/21/2025 | $106.80 | $106.80 | $105.08 | $105.89 | 60,251 |
| 10/20/2025 | $105.04 | $105.51 | $103.71 | $104.06 | 196,567 |
| 10/17/2025 | $106.00 | $106.03 | $104.48 | $105.04 | 209,684 |
| 10/16/2025 | $106.50 | $107.00 | $105.51 | $106.09 | 181,512 |
| 10/15/2025 | $105.60 | $107.10 | $104.63 | $106.07 | 168,210 |
| 10/14/2025 | $105.31 | $106.34 | $104.56 | $104.92 | 148,353 |