NIITMTS.NSNIITMTS.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $418.90 | $422.00 | $411.80 | $419.75 | 350,264 |
| 1/13/2026 | $401.30 | $423.95 | $401.30 | $418.90 | 107,963 |
| 1/12/2026 | $398.10 | $412.00 | $388.60 | $407.40 | 100,580 |
| 1/9/2026 | $404.55 | $408.30 | $398.00 | $400.05 | 63,247 |
| 1/8/2026 | $396.95 | $410.35 | $396.95 | $408.35 | 46,947 |
| 1/7/2026 | $395.10 | $409.60 | $395.10 | $403.00 | 40,224 |
| 1/6/2026 | $411.65 | $411.65 | $396.60 | $401.80 | 29,278 |
| 1/5/2026 | $414.15 | $423.10 | $404.80 | $409.60 | 53,873 |
| 1/2/2026 | $396.00 | $416.00 | $394.80 | $414.15 | 186,502 |
| 1/1/2026 | $400.00 | $405.65 | $396.55 | $399.55 | 16,550 |
| 12/31/2025 | $403.90 | $408.10 | $396.00 | $398.35 | 48,476 |
| 12/30/2025 | $419.95 | $419.95 | $401.45 | $402.85 | 57,359 |
| 12/29/2025 | $439.20 | $439.95 | $412.10 | $420.05 | 63,254 |
| 12/26/2025 | $430.10 | $443.90 | $426.10 | $437.00 | 70,079 |
| 12/24/2025 | $430.00 | $439.85 | $424.00 | $432.55 | 53,882 |
| 12/23/2025 | $428.00 | $441.00 | $424.95 | $433.90 | 141,178 |
| 12/22/2025 | $423.70 | $427.95 | $415.75 | $422.20 | 83,390 |
| 12/19/2025 | $399.60 | $429.85 | $399.60 | $420.90 | 287,234 |
| 12/18/2025 | $410.20 | $410.20 | $397.50 | $401.85 | 34,920 |
| 12/17/2025 | $401.55 | $415.80 | $392.15 | $412.25 | 71,406 |
| 12/16/2025 | $398.35 | $401.80 | $387.15 | $399.55 | 88,854 |
| 12/15/2025 | $403.15 | $405.95 | $396.70 | $398.70 | 22,479 |
| 12/12/2025 | $413.20 | $419.70 | $400.00 | $403.15 | 104,207 |
| 12/11/2025 | $414.00 | $415.00 | $400.05 | $413.20 | 79,675 |
| 12/10/2025 | $396.45 | $415.00 | $391.75 | $411.85 | 231,492 |
| 12/9/2025 | $360.50 | $400.00 | $355.35 | $395.40 | 170,767 |
| 12/8/2025 | $365.00 | $370.00 | $357.90 | $366.00 | 94,895 |
| 12/5/2025 | $394.85 | $394.85 | $366.00 | $368.20 | 111,623 |
| 12/4/2025 | $388.00 | $396.00 | $384.20 | $392.10 | 352,042 |
| 12/3/2025 | $391.00 | $392.95 | $383.55 | $389.30 | 37,610 |
| 12/2/2025 | $396.00 | $396.00 | $385.00 | $390.60 | 92,415 |
| 12/1/2025 | $400.00 | $400.20 | $387.50 | $396.30 | 108,705 |
| 11/28/2025 | $394.25 | $400.95 | $388.90 | $398.25 | 198,372 |
| 11/27/2025 | $393.80 | $398.45 | $383.75 | $394.25 | 158,160 |
| 11/26/2025 | $379.15 | $391.45 | $373.85 | $389.95 | 243,119 |
| 11/25/2025 | $380.05 | $383.00 | $368.30 | $379.15 | 150,886 |
| 11/24/2025 | $362.05 | $383.00 | $362.05 | $379.05 | 364,610 |
| 11/21/2025 | $355.55 | $364.00 | $353.00 | $361.75 | 330,518 |
| 11/19/2025 | $340.00 | $350.00 | $336.15 | $345.70 | 277,398 |
| 11/18/2025 | $350.00 | $350.00 | $335.00 | $340.00 | 161,032 |
| 11/17/2025 | $342.95 | $354.95 | $336.00 | $345.20 | 120,515 |
| 11/14/2025 | $342.90 | $346.70 | $331.15 | $342.75 | 198,729 |
| 11/13/2025 | $342.50 | $346.35 | $337.35 | $343.85 | 174,135 |
| 11/12/2025 | $342.00 | $342.65 | $332.60 | $339.50 | 140,846 |
| 11/11/2025 | $344.50 | $344.50 | $334.35 | $338.30 | 389,322 |
| 11/10/2025 | $330.00 | $341.60 | $328.30 | $340.10 | 368,858 |
| 11/7/2025 | $315.20 | $329.70 | $315.20 | $328.30 | 230,560 |
| 11/6/2025 | $300.05 | $322.35 | $300.05 | $319.45 | 225,771 |
| 11/4/2025 | $323.45 | $325.45 | $316.90 | $320.40 | 188,301 |
| 11/3/2025 | $323.00 | $326.90 | $320.35 | $321.80 | 53,175 |
| 10/31/2025 | $327.00 | $329.70 | $320.50 | $325.00 | 116,249 |
| 10/30/2025 | $326.10 | $331.20 | $322.70 | $327.65 | 161,675 |
| 10/29/2025 | $327.00 | $331.20 | $325.25 | $329.75 | 109,873 |
| 10/28/2025 | $328.00 | $333.45 | $325.00 | $330.50 | 82,550 |
| 10/27/2025 | $325.05 | $330.70 | $324.20 | $328.50 | 344,907 |
| 10/24/2025 | $328.70 | $330.60 | $323.80 | $324.80 | 123,350 |
| 10/23/2025 | $328.90 | $334.90 | $324.05 | $328.70 | 97,852 |
| 10/21/2025 | $323.90 | $331.25 | $323.90 | $328.90 | 10,356 |
| 10/20/2025 | $334.90 | $334.90 | $324.95 | $326.65 | 66,103 |
| 10/17/2025 | $331.00 | $334.05 | $326.05 | $331.15 | 93,802 |
| 10/16/2025 | $332.05 | $333.70 | $327.40 | $329.80 | 77,543 |