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
2022-12-30 74.98 76.49 74.38 75.89 0.0M
2022-12-29 74.66 75.38 73.28 73.69 0.0M
2022-12-28 76.40 77.36 74.17 74.29 0.0M
2022-12-27 74.01 77.18 74.01 76.62 0.0M
2022-12-26 72.71 75.19 72.34 73.30 0.0M
2022-12-23 71.02 74.41 71.02 73.00 0.0M
2022-12-22 74.51 76.09 72.77 73.39 0.0M
2022-12-21 75.50 77.59 74.17 74.49 0.0M
2022-12-20 74.86 76.09 74.49 75.38 0.0M
2022-12-19 77.68 78.32 75.16 75.50 0.0M
2022-12-16 79.99 79.99 77.40 77.98 0.0M
2022-12-15 83.60 83.60 79.66 79.92 0.1M
2022-12-14 83.66 85.08 81.97 82.49 0.0M
2022-12-13 81.61 85.73 81.61 83.83 0.0M
2022-12-12 79.77 83.13 78.37 81.64 0.0M
2022-12-09 81.23 82.29 79.72 80.03 0.0M
2022-12-08 82.18 82.68 80.99 81.61 0.0M
2022-12-07 80.03 82.77 79.47 81.58 0.0M
2022-12-06 80.75 81.14 79.36 79.90 0.0M
2022-12-05 83.08 83.08 80.51 81.12 0.0M
2022-12-02 82.43 84.55 82.43 82.99 0.1M
2022-12-01 77.92 83.58 77.92 82.42 0.2M
2022-11-30 76.12 77.51 75.16 77.16 0.0M
2022-11-29 77.80 78.06 75.76 76.17 0.0M
2022-11-28 75.38 79.30 75.10 77.80 0.1M
2022-11-25 75.56 76.78 75.14 75.42 0.0M
2022-11-24 76.07 76.07 74.10 75.19 0.0M
2022-11-23 74.71 75.65 74.25 74.63 0.0M
2022-11-22 73.68 75.13 73.68 74.21 0.0M
2022-11-21 75.95 75.95 73.41 74.31 0.0M
2022-11-18 76.11 76.34 74.41 74.93 0.0M
2022-11-17 73.84 76.55 73.67 75.96 0.1M
2022-11-16 75.36 75.36 73.56 74.14 0.0M
2022-11-15 75.56 76.80 74.58 75.25 0.1M
2022-11-14 73.99 75.11 73.25 74.63 0.1M
2022-11-11 74.38 75.67 73.08 73.99 0.1M
2022-11-10 75.62 76.10 72.89 73.35 0.0M
2022-11-09 81.41 82.18 74.89 75.77 0.1M
2022-11-07 71.54 82.41 71.54 80.63 0.3M
2022-11-04 71.72 72.23 71.00 71.41 0.0M
2022-11-03 69.80 72.06 69.67 71.19 0.0M
2022-11-02 67.79 70.86 67.79 69.82 0.0M
2022-11-01 68.17 69.03 67.96 68.43 0.0M
2022-10-31 66.87 69.28 66.87 67.82 0.0M
2022-10-28 69.30 69.30 65.90 66.70 0.1M
2022-10-27 68.40 70.08 67.96 68.44 0.0M
2022-10-25 69.23 69.31 67.67 68.04 0.0M
2022-10-24 68.62 69.68 68.62 69.36 0.0M
2022-10-21 69.01 70.20 68.32 68.57 0.0M
2022-10-20 68.09 69.33 67.76 69.01 0.0M
2022-10-19 68.69 69.28 66.79 68.21 0.1M
2022-10-18 70.52 71.39 68.35 68.71 0.1M
2022-10-17 70.53 71.49 69.79 70.17 0.0M
2022-10-14 75.09 75.09 71.02 71.37 0.0M
2022-10-13 74.41 74.41 71.34 71.82 0.0M
2022-10-12 74.94 75.84 73.87 73.98 0.0M
2022-10-11 76.60 77.75 74.42 75.05 0.0M
2022-10-10 75.51 77.30 75.51 76.54 0.0M
2022-10-07 77.50 78.98 77.50 77.95 0.0M
2022-10-06 76.93 78.82 76.93 77.17 0.0M
2022-10-04 76.60 77.61 76.32 77.06 0.0M
2022-10-03 75.38 78.06 75.10 75.64 0.0M
2022-09-30 76.24 77.01 74.94 76.43 0.0M
2022-09-29 75.87 78.06 73.44 76.88 0.0M
2022-09-28 75.66 76.33 75.11 75.38 0.0M
2022-09-27 77.48 77.48 74.93 76.05 0.0M
2022-09-26 76.39 77.53 75.58 76.16 0.0M
2022-09-23 77.33 79.36 76.61 78.06 0.1M
2022-09-22 77.20 78.26 76.06 76.49 0.1M
2022-09-21 77.98 79.69 77.19 77.91 0.0M
2022-09-20 79.27 81.31 78.34 78.85 0.0M
2022-09-19 82.09 82.85 78.30 78.51 0.8M
2022-09-16 85.47 86.86 81.11 81.87 0.0M
2022-09-15 88.79 90.26 85.96 86.25 0.0M
2022-09-14 89.03 89.89 88.15 88.95 0.0M
2022-09-13 92.52 93.50 90.47 90.82 0.1M
2022-09-12 92.06 95.31 90.09 92.32 0.1M
2022-09-09 87.05 91.19 85.53 90.54 0.1M
2022-09-08 85.38 86.98 85.38 86.08 0.0M
2022-09-07 85.59 85.75 84.63 84.88 0.0M
2022-09-06 86.10 87.77 85.63 85.89 0.1M
2022-09-05 84.38 85.46 84.38 84.69 0.0M
2022-09-02 86.32 86.94 84.50 84.75 0.0M
2022-09-01 84.37 86.55 83.31 85.74 0.1M
2022-08-30 85.35 85.93 84.20 84.69 0.0M
2022-08-29 81.46 85.73 81.46 84.05 0.0M
2022-08-26 84.96 86.54 84.29 84.56 0.0M
2022-08-25 86.17 87.47 85.23 85.52 0.0M
2022-08-24 86.81 88.26 85.78 86.44 0.0M
2022-08-23 85.36 89.24 85.36 87.11 0.0M
2022-08-22 86.32 87.81 84.65 86.60 0.0M
2022-08-19 88.93 89.28 86.35 86.64 0.0M
2022-08-18 88.27 90.23 87.86 88.89 0.0M
2022-08-17 85.13 88.38 85.13 87.04 0.1M
2022-08-16 83.90 86.83 83.90 86.10 0.0M
2022-08-12 85.82 86.10 84.58 84.85 0.0M
2022-08-11 86.07 88.50 85.63 86.02 0.0M
2022-08-10 85.80 85.80 83.72 84.50 0.0M
2022-08-08 83.89 87.14 83.65 85.68 0.1M
2022-08-05 88.71 88.71 85.47 85.82 0.0M
2022-08-04 88.49 88.55 85.64 87.22 0.0M
2022-08-03 88.65 89.73 86.72 87.05 0.0M
2022-08-02 89.24 89.75 88.65 88.83 0.0M
2022-08-01 88.75 89.98 88.51 88.85 0.1M
2022-07-29 89.65 90.54 88.61 88.99 0.1M
2022-07-28 92.67 93.55 87.54 88.88 0.1M
2022-07-27 91.82 93.30 91.19 92.69 0.0M
2022-07-26 90.34 94.47 89.78 91.83 0.1M
2022-07-25 90.06 91.33 90.02 90.27 0.0M
2022-07-22 90.21 91.66 89.90 90.37 0.1M
2022-07-21 88.03 92.67 87.00 91.59 0.1M
2022-07-20 86.08 91.44 86.08 88.86 0.1M
2022-07-19 84.39 87.20 83.14 86.35 0.2M
2022-07-18 88.03 88.46 84.58 85.80 0.1M
2022-07-15 96.05 96.52 91.98 92.51 0.1M
2022-07-14 98.97 99.39 95.30 95.55 0.0M
2022-07-13 99.21 100.43 98.06 98.59 0.0M
2022-07-12 101.16 101.16 97.57 98.98 0.0M
2022-07-11 99.71 101.20 98.68 99.00 0.0M
2022-07-08 99.70 102.54 98.19 101.75 0.1M
2022-07-07 102.06 102.06 96.78 97.58 0.0M
2022-07-06 102.10 102.46 100.10 100.76 0.0M
2022-07-05 100.17 103.89 100.17 101.79 0.0M
2022-07-04 100.18 101.39 99.16 99.44 0.0M
2022-07-01 99.70 101.46 98.87 100.18 0.0M
2022-06-30 102.37 104.20 99.71 100.68 0.0M
2022-06-29 101.28 105.48 101.16 102.69 0.0M
2022-06-28 102.37 106.46 99.22 104.10 0.0M
2022-06-27 98.97 104.07 98.97 102.37 0.0M
2022-06-24 97.27 99.54 95.83 96.51 0.0M
2022-06-23 96.03 96.04 92.54 94.51 0.0M
2022-06-22 96.34 97.98 93.62 94.04 0.0M
2022-06-21 91.19 99.20 91.19 97.42 0.0M
2022-06-20 93.42 96.49 90.46 92.89 0.0M
2022-06-17 90.21 94.93 89.44 94.52 0.0M
2022-06-16 99.70 103.59 92.40 92.97 0.0M
2022-06-15 99.21 100.91 97.70 98.57 0.0M
2022-06-14 98.31 101.70 98.31 98.88 0.0M
2022-06-13 99.89 100.93 98.49 100.07 0.0M
2022-06-10 105.35 105.35 101.89 102.74 0.0M
2022-06-09 104.07 105.76 102.74 105.35 0.0M
2022-06-08 107.96 110.35 103.72 104.44 0.0M
2022-06-07 109.10 110.24 106.82 107.62 0.0M
2022-06-06 465.00 467.95 446.25 448.65 0.0M
2022-06-03 479.00 489.05 466.45 472.70 0.0M
2022-06-02 476.10 479.05 464.20 466.55 0.0M
2022-06-01 468.45 483.45 463.85 475.25 0.0M
2022-05-31 428.00 470.00 428.00 460.10 0.1M
2022-05-30 427.00 439.90 427.00 435.15 0.0M
2022-05-27 415.00 443.65 414.95 423.65 0.1M
2022-05-26 412.50 421.00 388.00 405.40 0.1M
2022-05-25 447.35 452.10 402.90 412.50 0.1M
2022-05-24 472.00 494.00 438.00 452.40 0.1M
2022-05-23 484.00 486.80 467.80 470.85 0.0M
2022-05-20 478.60 479.00 465.25 470.20 0.0M
2022-05-19 457.50 473.95 456.00 463.80 0.0M
2022-05-18 485.00 498.40 470.60 482.10 0.1M
2022-05-17 475.00 479.80 456.00 475.60 0.0M
2022-05-16 449.50 479.80 441.85 473.05 0.0M
2022-05-13 440.05 462.40 430.90 437.60 0.0M
2022-05-12 465.00 465.00 425.80 436.00 0.1M
2022-05-11 520.00 533.00 462.45 471.45 0.0M
2022-05-10 539.35 554.25 510.00 516.30 0.0M
2022-05-09 535.00 547.20 511.20 537.00 0.0M
2022-05-06 575.00 575.00 532.20 536.80 0.0M
2022-05-05 590.00 595.65 574.90 579.70 0.0M
2022-05-04 580.00 609.75 571.00 583.75 0.1M
2022-05-02 565.05 589.95 561.05 574.20 0.0M
2022-04-29 576.65 586.85 570.00 574.05 0.0M
2022-04-28 574.65 589.50 566.30 576.65 0.0M
2022-04-27 560.30 593.10 560.30 565.60 0.1M
2022-04-26 584.45 590.00 568.00 570.20 0.0M
2022-04-25 590.00 597.95 571.00 574.95 0.0M
2022-04-22 595.00 609.70 578.00 597.95 0.0M
2022-04-21 589.50 604.00 581.40 585.15 0.0M
2022-04-20 603.00 606.90 578.60 583.75 0.1M
2022-04-19 643.10 646.10 581.00 601.20 0.0M
2022-04-18 653.65 653.65 630.00 633.45 0.0M
2022-04-13 635.00 658.55 634.95 653.65 0.1M
2022-04-12 645.00 645.00 618.05 629.85 0.0M
2022-04-11 655.00 655.00 623.25 638.55 0.1M
2022-04-08 639.00 657.55 636.85 652.10 0.1M
2022-04-07 620.00 642.10 618.00 630.90 0.0M
2022-04-06 619.45 628.60 611.25 617.65 0.0M
2022-04-05 602.30 640.00 602.30 619.40 0.1M
2022-04-04 623.00 623.00 603.00 605.15 0.0M
2022-04-01 619.95 619.95 603.00 609.25 0.1M
2022-03-31 601.00 627.80 592.55 622.00 0.1M
2022-03-30 554.00 605.95 554.00 590.05 0.2M
2022-03-29 565.65 567.05 551.10 553.40 0.0M
2022-03-28 560.20 574.70 551.15 562.60 0.0M
2022-03-25 571.45 588.90 551.30 559.35 0.1M
2022-03-24 592.00 598.50 561.60 565.35 0.1M
2022-03-23 576.00 615.20 570.30 600.60 0.2M
2022-03-22 524.00 597.70 524.00 583.70 0.9M
2022-03-21 473.00 522.00 471.85 516.35 0.2M
2022-03-17 478.20 488.20 465.20 472.20 0.1M
2022-03-16 473.40 489.60 472.80 476.20 0.0M
2022-03-15 483.90 488.85 465.20 473.05 0.0M
2022-03-14 465.00 485.00 463.30 479.45 0.0M
2022-03-11 449.00 481.50 446.45 462.10 0.2M
2022-03-10 445.30 461.70 445.30 451.60 0.1M
2022-03-09 440.00 456.50 436.85 443.85 0.1M
2022-03-08 436.65 444.10 422.00 432.65 0.0M
2022-03-07 431.35 440.95 412.55 431.00 0.0M
2022-03-04 424.50 448.75 424.50 432.25 0.1M
2022-03-03 429.05 446.75 429.05 441.40 0.1M
2022-03-02 418.00 434.00 417.75 426.75 0.0M
2022-02-28 393.00 424.90 393.00 423.20 0.0M
2022-02-25 415.00 439.80 413.35 416.15 0.0M
2022-02-24 405.55 424.40 390.25 399.55 0.2M
2022-02-23 440.45 448.00 434.80 439.05 0.0M
2022-02-22 411.00 439.90 411.00 436.50 0.1M
2022-02-21 422.25 441.00 422.25 435.50 0.1M
2022-02-18 429.00 445.55 429.00 439.00 0.0M
2022-02-17 438.65 447.55 436.40 438.50 0.0M
2022-02-16 437.00 443.00 423.80 436.15 0.0M
2022-02-15 405.00 431.00 399.15 427.90 0.1M
2022-02-14 413.00 428.10 396.30 399.10 0.1M
2022-02-11 436.00 459.10 431.20 436.35 0.1M
2022-02-10 439.30 444.20 435.20 439.10 0.0M
2022-02-09 436.20 444.40 431.70 438.65 0.0M
2022-02-08 435.00 441.95 423.00 436.20 0.1M
2022-02-07 430.00 446.30 430.00 433.00 0.1M
2022-02-04 453.00 453.00 433.35 438.70 0.1M
2022-02-03 453.60 453.60 441.25 443.00 0.1M
2022-02-02 454.60 459.70 447.10 453.55 0.1M
2022-02-01 433.90 461.75 432.00 452.70 0.2M
2022-01-31 409.00 453.90 407.70 430.15 0.3M
2022-01-28 384.90 405.85 361.80 394.85 0.3M
2022-01-27 365.20 380.80 365.20 374.85 0.1M
2022-01-25 404.00 404.00 379.95 388.00 0.2M
2022-01-24 460.95 462.50 402.00 406.25 0.2M
2022-01-21 493.85 493.85 457.05 460.95 0.1M
2022-01-20 471.95 501.00 471.90 493.85 0.1M
2022-01-19 487.00 487.00 464.10 470.70 0.0M
2022-01-18 497.90 497.90 468.65 473.00 0.1M
2022-01-17 485.90 507.00 477.85 489.25 0.2M
2022-01-14 479.90 484.45 472.50 479.20 0.1M
2022-01-13 480.00 489.50 472.30 474.85 0.1M
2022-01-12 473.95 481.50 470.90 477.75 0.1M
2022-01-11 464.65 492.45 463.55 465.90 0.1M
2022-01-10 475.00 477.75 462.15 464.25 0.1M
2022-01-07 480.00 480.00 463.45 470.10 0.1M
2022-01-06 467.00 476.40 461.45 467.60 0.1M
2022-01-05 481.20 491.00 466.00 475.65 0.1M
2022-01-04 484.45 496.10 467.80 491.30 0.3M
2022-01-03 455.00 486.25 453.10 482.95 0.2M