NIIT

NIIT
🏛️ india →
109.45
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 480.00 480.00 447.90 451.20 0.2M
2021-12-30 485.95 487.70 471.45 474.75 0.3M
2021-12-29 485.00 492.10 468.00 488.35 0.5M
2021-12-28 426.20 488.75 426.20 481.60 0.5M
2021-12-27 403.00 426.00 398.30 424.05 0.0M
2021-12-24 414.65 417.75 402.90 407.40 0.1M
2021-12-23 405.60 424.65 405.60 412.20 0.1M
2021-12-22 402.30 411.15 402.30 406.00 0.0M
2021-12-21 401.00 407.80 395.85 398.75 0.0M
2021-12-20 394.00 402.75 387.35 398.40 0.1M
2021-12-17 418.95 420.00 397.65 400.95 0.1M
2021-12-16 422.20 422.40 407.25 413.40 0.0M
2021-12-15 438.05 438.05 415.35 418.85 0.1M
2021-12-14 433.90 443.45 429.30 433.60 0.1M
2021-12-13 417.00 437.00 408.70 433.60 0.2M
2021-12-10 395.00 416.55 391.95 408.10 0.2M
2021-12-09 394.00 394.95 388.50 389.40 0.0M
2021-12-08 396.50 399.75 386.10 387.35 0.1M
2021-12-07 390.60 396.30 385.05 389.55 0.0M
2021-12-06 399.00 403.90 384.20 386.45 0.1M
2021-12-03 408.30 410.95 399.40 401.55 0.1M
2021-12-02 404.20 412.55 402.80 406.80 0.0M
2021-12-01 403.05 418.20 397.25 402.65 0.1M
2021-11-30 421.75 440.00 397.50 403.05 0.1M
2021-11-29 429.90 431.10 392.10 422.95 0.1M
2021-11-26 416.00 433.80 414.20 423.60 0.2M
2021-11-25 414.00 426.00 404.00 423.90 0.1M
2021-11-24 398.80 420.05 387.80 400.15 0.1M
2021-11-23 370.10 393.90 365.35 391.80 0.1M
2021-11-22 401.10 406.00 371.10 378.15 0.1M
2021-11-18 431.70 435.95 406.30 410.50 0.1M
2021-11-17 419.80 436.00 405.40 430.85 0.2M
2021-11-16 395.90 432.75 389.00 422.50 0.6M
2021-11-15 364.00 398.65 357.25 394.55 0.4M
2021-11-12 354.05 367.00 350.00 361.15 0.1M
2021-11-11 329.90 358.95 320.00 351.80 0.5M
2021-11-10 309.35 337.00 303.70 333.95 0.3M
2021-11-09 300.05 310.50 300.05 306.15 0.0M
2021-11-08 302.00 309.75 301.05 303.00 0.0M
2021-11-04 303.00 303.00 297.55 299.75 0.0M
2021-11-03 301.00 303.95 292.30 295.10 0.1M
2021-11-02 301.00 307.00 296.25 297.25 0.0M
2021-11-01 299.00 308.85 296.10 298.35 0.1M
2021-10-29 303.80 309.95 296.60 298.45 0.0M
2021-10-28 311.15 315.65 304.05 307.25 0.1M
2021-10-27 311.10 326.60 306.05 311.45 0.1M
2021-10-26 282.50 321.80 282.50 314.35 0.2M
2021-10-25 341.05 342.95 281.20 285.10 0.2M
2021-10-22 330.00 334.35 308.90 312.25 0.1M
2021-10-21 348.00 349.00 321.05 325.05 0.1M
2021-10-20 358.20 358.20 345.00 348.85 0.0M
2021-10-19 363.10 370.55 352.80 356.30 0.1M
2021-10-18 346.90 362.90 346.90 360.35 0.1M
2021-10-14 347.10 353.55 344.35 346.90 0.0M
2021-10-13 352.00 356.95 344.90 346.65 0.0M
2021-10-12 353.05 357.70 349.85 351.25 0.0M
2021-10-11 366.20 366.20 353.45 355.20 0.0M
2021-10-08 357.50 368.35 357.50 360.30 0.1M
2021-10-07 354.50 362.75 354.50 357.50 0.1M
2021-10-06 355.00 362.40 345.80 348.65 0.1M
2021-10-05 362.70 362.70 351.95 353.15 0.0M
2021-10-04 352.00 363.90 352.00 361.15 0.1M
2021-10-01 371.90 372.00 346.60 350.65 0.1M
2021-09-30 370.95 377.75 363.75 371.80 0.1M
2021-09-29 354.10 377.10 354.10 361.80 0.1M
2021-09-28 370.10 371.90 354.90 360.45 0.1M
2021-09-27 372.85 381.25 359.95 369.10 0.1M
2021-09-24 321.75 387.30 321.75 370.15 0.4M
2021-09-23 333.50 334.95 323.70 327.70 0.0M
2021-09-22 328.00 339.65 325.00 329.65 0.1M
2021-09-21 317.05 327.95 311.85 325.10 0.1M
2021-09-20 320.00 329.00 311.60 315.05 0.1M
2021-09-17 332.30 332.55 316.50 321.65 0.1M
2021-09-16 338.50 338.95 322.60 324.60 0.1M
2021-09-15 315.95 334.75 315.95 332.95 0.1M
2021-09-14 320.00 323.65 313.00 314.95 0.1M
2021-09-13 307.80 321.75 304.90 317.00 0.1M
2021-09-09 294.35 310.80 294.35 307.45 0.0M
2021-09-08 303.00 305.00 292.55 296.80 0.1M
2021-09-07 314.00 314.00 300.35 302.45 0.0M
2021-09-06 307.05 315.55 307.05 310.75 0.1M
2021-09-03 316.50 318.30 302.00 308.60 0.1M
2021-09-02 316.60 318.20 310.35 311.20 0.0M
2021-09-01 320.00 322.20 312.00 314.40 0.0M
2021-08-31 315.60 326.00 313.95 315.85 0.1M
2021-08-30 311.20 318.20 311.20 314.55 0.0M
2021-08-27 307.00 319.35 306.10 311.15 0.1M
2021-08-26 310.00 315.55 305.50 307.85 0.0M
2021-08-25 317.00 317.25 305.60 308.55 0.1M
2021-08-24 312.00 319.30 309.40 316.20 0.0M
2021-08-23 313.00 320.50 300.45 310.10 0.1M
2021-08-20 324.80 327.45 307.30 310.30 0.1M
2021-08-18 337.40 343.40 324.80 328.65 0.1M
2021-08-17 326.85 351.30 324.05 342.75 0.3M
2021-08-16 324.05 335.00 322.00 328.95 0.0M
2021-08-13 325.00 340.90 321.00 324.05 0.1M
2021-08-12 316.50 329.90 310.60 327.40 0.1M
2021-08-11 308.00 316.25 286.70 313.15 0.1M
2021-08-10 326.50 326.50 293.95 306.50 0.0M
2021-08-09 328.00 330.00 317.00 321.35 0.1M
2021-08-06 325.50 331.70 320.15 324.00 0.1M
2021-08-05 309.90 323.80 297.65 318.70 0.1M
2021-08-04 334.00 334.00 303.00 305.25 0.1M
2021-08-03 324.00 332.30 323.40 329.05 0.0M
2021-08-02 325.15 337.00 321.85 323.00 0.1M
2021-07-30 331.95 348.25 319.60 324.00 0.3M
2021-07-29 314.70 338.75 309.85 333.50 0.2M
2021-07-28 307.90 318.00 304.00 311.00 0.1M
2021-07-27 294.00 310.90 290.30 307.15 0.1M
2021-07-26 290.20 296.55 290.00 293.25 0.1M
2021-07-23 298.50 299.00 290.15 291.45 0.0M
2021-07-22 286.10 299.00 283.00 295.50 0.1M
2021-07-20 283.95 286.35 276.05 281.70 0.0M
2021-07-19 288.00 293.55 282.30 283.80 0.0M
2021-07-16 299.00 299.00 289.50 290.95 0.0M
2021-07-15 294.00 301.35 291.05 293.40 0.1M
2021-07-14 292.50 295.40 288.50 291.70 0.1M
2021-07-13 292.75 293.20 287.90 288.55 0.1M
2021-07-12 290.00 295.70 289.15 290.95 0.0M
2021-07-09 296.00 296.00 285.55 287.00 0.0M
2021-07-08 293.00 297.50 286.25 290.90 0.1M
2021-07-07 294.80 296.85 286.70 290.80 0.1M
2021-07-06 307.00 312.05 286.00 288.95 0.2M
2021-07-05 314.80 319.30 304.40 306.55 0.2M
2021-07-02 292.00 316.50 288.40 313.65 0.5M
2021-07-01 289.95 291.50 284.35 290.20 0.1M
2021-06-30 282.90 293.90 278.20 287.25 0.1M
2021-06-29 273.00 285.00 268.10 278.60 0.3M
2021-06-28 267.00 276.25 265.50 271.20 0.2M
2021-06-25 272.50 272.50 264.65 266.20 0.1M
2021-06-24 277.35 278.75 270.45 271.40 0.1M
2021-06-23 269.50 278.80 264.15 272.75 0.1M
2021-06-22 262.05 271.45 262.05 264.50 0.1M
2021-06-21 257.80 266.45 257.80 262.05 0.8M
2021-06-18 266.70 274.30 257.50 264.10 0.1M
2021-06-17 261.00 271.80 261.00 264.30 0.1M
2021-06-16 275.20 277.90 268.55 269.90 0.0M
2021-06-15 276.50 282.90 273.35 275.30 0.1M
2021-06-14 275.95 283.80 262.40 275.85 0.1M
2021-06-11 281.85 285.70 273.00 275.10 0.2M
2021-06-10 275.00 283.90 270.50 278.55 0.3M
2021-06-09 286.00 307.40 263.00 267.55 0.6M
2021-06-08 253.50 301.00 242.65 286.40 1.3M
2021-06-07 224.00 259.40 224.00 253.20 0.7M
2021-06-04 201.00 231.00 199.30 221.25 0.8M
2021-06-03 187.60 198.80 187.60 197.80 0.2M
2021-06-02 191.00 191.00 187.15 187.85 0.0M
2021-06-01 188.00 190.65 183.70 189.35 0.0M
2021-05-31 191.40 191.55 185.95 187.60 0.0M
2021-05-28 192.80 194.00 186.75 191.40 0.0M
2021-05-27 183.20 190.90 182.20 189.85 0.0M
2021-05-26 186.95 186.95 182.55 183.40 0.0M
2021-05-25 185.00 187.00 183.20 185.25 0.0M
2021-05-24 180.45 184.20 179.80 182.70 0.0M
2021-05-21 181.00 183.40 178.15 178.80 0.0M
2021-05-20 187.10 187.10 177.05 178.10 0.0M
2021-05-19 185.00 190.50 182.65 183.40 0.0M
2021-05-18 184.00 184.75 179.45 183.90 0.0M
2021-05-17 175.90 182.90 174.95 180.25 0.1M
2021-05-14 169.20 176.80 168.10 173.40 0.1M
2021-05-12 173.45 173.45 167.70 168.80 0.0M
2021-05-11 166.00 171.70 165.40 169.65 0.1M
2021-05-10 168.50 169.70 164.00 166.35 0.1M
2021-05-07 174.45 174.80 167.80 169.70 0.0M
2021-05-06 165.80 175.25 163.10 173.35 0.1M
2021-05-05 165.45 168.90 165.30 166.40 0.0M
2021-05-04 166.60 169.90 164.05 165.00 0.0M
2021-05-03 164.00 169.05 163.30 166.60 0.0M
2021-04-30 168.25 171.10 163.70 165.95 0.0M
2021-04-29 172.60 173.20 167.00 168.25 0.0M
2021-04-28 174.35 175.60 171.00 171.95 0.0M
2021-04-27 170.60 176.80 168.05 172.50 0.1M
2021-04-26 168.00 170.00 163.20 169.05 0.0M
2021-04-23 170.25 172.00 166.35 167.75 0.0M
2021-04-22 167.10 171.00 167.10 168.70 0.0M
2021-04-20 177.95 178.00 170.65 171.80 0.0M
2021-04-19 170.00 176.80 161.90 174.30 0.0M
2021-04-16 167.20 175.80 167.20 171.85 0.0M
2021-04-15 173.55 173.55 165.40 168.60 0.0M
2021-04-13 169.00 179.15 169.00 173.40 0.1M
2021-04-12 176.85 176.85 165.00 169.30 0.1M
2021-04-09 179.40 182.95 176.10 177.55 0.0M
2021-04-08 177.95 184.70 176.00 177.95 0.1M
2021-04-07 180.25 180.50 174.70 177.00 0.0M
2021-04-06 189.75 191.70 179.50 182.00 0.1M
2021-04-05 180.00 194.20 177.00 188.35 0.4M
2021-04-01 141.90 165.35 141.90 165.35 0.2M
2021-03-31 144.00 144.50 136.50 137.80 0.0M
2021-03-30 146.75 149.15 137.80 138.80 0.0M
2021-03-26 150.00 151.00 145.00 146.40 0.1M
2021-03-25 155.00 157.85 144.25 147.25 0.0M
2021-03-24 157.00 157.00 153.50 154.60 0.0M
2021-03-23 152.00 158.20 150.60 155.75 0.1M
2021-03-22 150.80 152.25 148.05 149.90 0.1M
2021-03-19 160.00 160.00 150.10 154.40 0.0M
2021-03-18 176.80 176.80 157.55 162.00 0.0M
2021-03-17 179.10 181.90 168.00 170.50 0.1M
2021-03-16 190.00 190.45 180.00 180.75 0.0M
2021-03-15 187.40 187.40 185.20 186.20 0.0M
2021-03-12 187.30 189.90 187.00 187.70 0.0M
2021-03-10 190.00 193.00 187.30 187.75 0.0M
2021-03-09 190.00 191.70 188.00 189.10 0.0M
2021-03-08 190.50 193.60 187.00 188.70 0.0M
2021-03-05 194.50 195.45 191.00 192.55 0.0M
2021-03-04 195.45 197.00 194.80 195.00 0.0M
2021-03-03 196.70 196.70 194.85 195.35 0.0M
2021-03-02 195.80 198.00 194.95 196.05 0.0M
2021-03-01 194.00 196.00 193.20 195.00 0.0M
2021-02-26 198.00 198.00 193.90 195.10 0.0M
2021-02-25 197.90 198.70 196.00 198.05 0.0M
2021-02-24 193.15 201.85 193.15 198.70 0.1M
2021-02-23 191.00 197.70 191.00 196.40 0.0M
2021-02-22 202.40 203.65 197.50 199.85 0.1M
2021-02-19 199.90 204.70 197.45 201.10 0.1M
2021-02-18 200.80 201.70 197.25 199.50 0.0M
2021-02-17 196.05 201.05 195.00 200.10 0.0M
2021-02-16 201.90 201.90 195.20 195.90 0.0M
2021-02-15 198.55 202.00 197.10 200.80 0.1M
2021-02-12 192.00 194.55 192.00 192.75 0.0M
2021-02-11 193.00 195.00 192.10 193.55 0.0M
2021-02-10 194.00 195.15 191.00 193.60 0.0M
2021-02-09 192.30 194.70 190.30 191.85 0.0M
2021-02-08 195.00 196.00 191.20 192.35 0.0M
2021-02-05 199.85 201.80 193.80 195.55 0.1M
2021-02-04 193.10 199.10 193.10 198.50 0.0M
2021-02-03 188.10 197.40 188.10 194.40 0.1M
2021-02-02 187.20 192.00 187.00 189.00 0.1M
2021-02-01 187.65 191.65 185.85 188.95 0.1M
2021-01-29 192.90 192.90 186.90 187.65 0.0M
2021-01-28 186.00 191.25 186.00 189.95 0.0M
2021-01-27 193.10 193.10 188.10 189.00 0.0M
2021-01-25 193.90 199.40 183.65 193.15 0.1M
2021-01-22 195.40 195.40 187.00 188.75 0.1M
2021-01-21 196.50 197.85 192.70 193.70 0.1M
2021-01-20 199.00 199.00 194.45 196.35 0.1M
2021-01-19 197.90 200.45 196.65 197.05 0.0M
2021-01-18 203.40 203.65 197.15 197.90 0.1M
2021-01-15 201.15 203.60 198.50 199.60 0.1M
2021-01-14 204.50 205.25 202.00 202.35 0.1M
2021-01-13 205.00 205.70 202.00 203.45 0.1M
2021-01-12 203.15 206.40 203.15 204.25 0.0M
2021-01-11 208.95 208.95 204.05 204.85 0.1M
2021-01-08 204.95 208.25 203.35 205.95 0.1M
2021-01-07 207.00 208.35 203.00 203.20 0.1M
2021-01-06 204.50 210.50 202.75 205.30 0.1M
2021-01-05 202.00 204.90 202.00 203.05 0.1M
2021-01-04 202.20 205.80 200.30 204.80 0.1M
2021-01-01 202.60 204.55 201.25 202.20 0.0M