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
2023-12-29 114.95 115.10 113.95 114.50 0.0M
2023-12-28 114.85 116.05 114.25 114.55 0.0M
2023-12-27 116.50 117.70 115.00 115.25 0.0M
2023-12-26 117.75 117.75 115.00 115.25 0.1M
2023-12-22 117.15 119.00 115.65 116.55 0.1M
2023-12-21 115.50 116.70 112.95 115.70 0.1M
2023-12-20 118.85 119.40 111.55 112.15 0.2M
2023-12-19 118.80 119.65 117.75 118.30 0.0M
2023-12-18 120.05 121.00 117.45 118.25 0.1M
2023-12-15 115.15 123.50 114.95 120.00 0.3M
2023-12-14 115.00 115.65 114.00 114.60 0.0M
2023-12-13 115.00 115.90 113.90 114.10 0.0M
2023-12-12 113.65 117.50 113.65 114.50 0.1M
2023-12-11 114.25 115.35 113.55 114.05 0.1M
2023-12-08 115.75 115.90 113.40 114.05 0.0M
2023-12-07 116.20 117.00 114.50 114.85 0.1M
2023-12-06 112.55 116.55 112.55 114.55 0.1M
2023-12-05 115.40 115.40 113.30 113.80 0.0M
2023-12-04 115.10 115.30 113.70 114.35 0.0M
2023-12-01 114.00 115.65 114.00 114.30 0.0M
2023-11-30 115.00 115.00 113.00 113.95 0.1M
2023-11-29 116.00 116.95 114.50 114.70 0.0M
2023-11-28 117.00 117.95 115.50 115.70 0.0M
2023-11-24 117.95 118.00 116.20 116.40 0.0M
2023-11-23 117.05 118.85 117.05 117.20 0.0M
2023-11-22 120.70 120.70 116.00 117.65 0.0M
2023-11-21 118.95 120.35 118.05 118.55 0.0M
2023-11-20 118.05 121.00 117.45 117.80 0.1M
2023-11-17 120.25 121.15 118.75 119.40 0.1M
2023-11-16 118.10 122.00 116.60 119.90 0.2M
2023-11-15 116.70 118.45 116.70 117.50 0.0M
2023-11-13 118.15 118.30 115.85 116.40 0.0M
2023-11-12 118.00 118.95 117.40 118.75 0.0M
2023-11-10 118.85 118.85 116.00 117.45 0.0M
2023-11-09 118.20 119.25 116.50 116.95 0.1M
2023-11-08 120.95 120.95 117.85 118.10 0.0M
2023-11-07 117.90 121.00 117.20 119.85 0.1M
2023-11-06 120.70 120.70 116.80 117.15 0.0M
2023-11-03 121.60 121.60 117.20 118.15 0.1M
2023-11-02 122.35 123.95 118.55 119.20 0.1M
2023-11-01 126.95 129.00 120.50 121.10 0.2M
2023-10-31 116.45 128.05 114.90 128.05 0.6M
2023-10-30 114.70 119.60 112.20 116.45 0.1M
2023-10-27 111.30 115.55 111.30 114.00 0.1M
2023-10-26 110.45 112.60 106.40 110.90 0.1M
2023-10-25 110.05 119.80 110.00 112.35 0.2M
2023-10-23 118.75 121.20 107.90 109.10 0.2M
2023-10-20 120.85 123.80 117.55 118.70 0.1M
2023-10-19 120.05 123.20 119.50 120.20 0.1M
2023-10-18 124.05 126.25 121.45 122.65 0.1M
2023-10-17 125.05 127.25 122.95 123.95 0.1M
2023-10-16 123.80 127.80 123.05 125.05 0.1M
2023-10-13 117.15 128.30 117.15 123.80 0.1M
2023-10-12 121.05 122.55 120.75 121.35 0.0M
2023-10-11 122.75 123.40 120.60 121.40 0.0M
2023-10-10 118.05 124.00 118.05 120.60 0.0M
2023-10-09 119.70 125.65 117.35 120.25 0.1M
2023-10-06 121.00 122.85 120.00 120.70 0.0M
2023-10-05 119.40 123.60 119.25 120.45 0.1M
2023-10-04 124.70 124.70 117.00 118.05 0.0M
2023-10-03 124.65 125.70 121.85 122.25 0.0M
2023-09-29 123.70 125.95 121.51 122.28 0.0M
2023-09-28 127.79 127.79 123.00 123.70 0.0M
2023-09-27 126.27 128.00 124.00 124.72 0.2M
2023-09-26 119.00 130.46 119.00 129.78 0.4M
2023-09-25 126.89 126.89 118.13 118.60 0.2M
2023-09-22 123.66 127.60 123.66 125.06 0.1M
2023-09-21 124.51 129.18 121.92 123.38 0.1M
2023-09-20 128.60 130.34 124.00 124.49 0.1M
2023-09-18 122.01 133.60 122.01 128.59 0.4M
2023-09-15 131.70 132.95 122.70 123.68 0.3M
2023-09-14 151.90 154.63 127.90 131.28 0.9M
2023-09-13 121.89 140.58 120.00 140.58 1.1M
2023-09-12 104.44 118.69 104.00 117.15 1.6M
2023-09-11 83.01 98.91 83.01 98.91 1.3M
2023-09-08 82.87 83.40 82.20 82.43 0.0M
2023-09-07 82.98 84.20 82.25 82.93 0.0M
2023-09-06 83.25 83.88 82.37 82.85 0.0M
2023-09-05 82.53 84.00 82.53 83.18 0.1M
2023-09-04 82.56 84.55 82.25 83.11 0.0M
2023-09-01 80.71 83.88 80.71 82.53 0.1M
2023-08-31 80.06 81.72 79.55 81.01 0.0M
2023-08-30 80.28 80.40 79.80 80.05 0.0M
2023-08-29 79.21 80.68 79.21 80.28 0.0M
2023-08-28 79.99 80.55 78.50 80.14 0.1M
2023-08-25 81.60 81.60 78.93 79.55 0.0M
2023-08-24 80.84 80.95 79.60 80.28 0.0M
2023-08-23 80.49 81.19 79.96 80.08 0.0M
2023-08-22 80.48 80.90 79.95 80.25 0.0M
2023-08-21 80.00 80.55 79.10 80.02 0.0M
2023-08-18 79.53 80.48 79.53 80.10 0.0M
2023-08-17 79.39 80.49 79.39 80.19 0.1M
2023-08-16 78.11 79.48 78.11 79.12 0.0M
2023-08-14 77.06 79.35 77.06 78.97 0.1M
2023-08-11 80.00 82.05 78.10 78.37 0.2M
2023-08-10 79.06 81.52 77.70 78.29 0.1M
2023-08-09 82.55 82.97 78.50 79.34 0.1M
2023-08-08 85.94 86.95 82.00 82.64 0.1M
2023-08-07 85.69 86.38 84.75 85.31 0.0M
2023-08-04 85.50 87.20 85.36 85.86 0.0M
2023-08-03 86.50 87.00 84.20 85.73 0.0M
2023-08-02 86.97 87.20 83.72 86.12 0.0M
2023-08-01 82.49 88.00 82.49 86.21 0.1M
2023-07-31 82.00 83.00 81.97 82.78 0.0M
2023-07-28 81.75 82.01 81.00 81.84 0.0M
2023-07-27 81.16 82.51 81.16 81.75 0.0M
2023-07-26 81.48 82.20 80.52 81.95 0.0M
2023-07-25 81.43 81.90 80.00 81.16 0.0M
2023-07-24 81.33 82.23 80.00 80.45 0.0M
2023-07-21 82.00 82.80 80.93 81.33 0.0M
2023-07-20 81.89 83.20 80.65 82.63 0.0M
2023-07-19 81.00 81.24 80.09 80.59 0.0M
2023-07-18 81.18 81.55 79.50 80.27 0.1M
2023-07-17 80.06 83.53 80.06 80.75 0.0M
2023-07-14 80.01 83.39 79.17 81.38 0.1M
2023-07-13 80.66 81.24 80.20 80.45 0.1M
2023-07-12 81.25 81.73 80.40 80.64 0.0M
2023-07-11 81.59 81.68 80.67 81.25 0.0M
2023-07-10 83.93 83.93 81.20 81.77 0.0M
2023-07-07 84.90 84.90 82.65 83.10 0.0M
2023-07-06 83.42 84.13 83.00 83.32 0.0M
2023-07-05 83.31 84.67 83.31 83.62 0.0M
2023-07-04 84.01 85.57 83.32 84.13 0.0M
2023-07-03 85.84 85.84 83.50 84.25 0.0M
2023-06-30 85.10 86.50 84.00 84.70 0.1M
2023-06-28 85.80 86.45 85.00 85.15 0.1M
2023-06-27 87.00 87.90 85.60 86.05 0.0M
2023-06-26 86.50 87.80 85.30 87.30 0.1M
2023-06-23 86.75 88.05 85.65 86.15 0.1M
2023-06-22 93.00 93.30 86.00 86.35 0.3M
2023-06-21 86.10 90.40 86.00 90.40 0.0M
2023-06-20 85.45 87.00 85.10 86.10 0.0M
2023-06-19 87.10 88.00 85.30 86.30 0.0M
2023-06-16 87.85 89.00 86.00 87.50 0.0M
2023-06-15 86.00 87.85 85.50 87.25 0.1M
2023-06-14 86.40 87.00 84.80 86.10 0.1M
2023-06-13 89.50 92.90 88.55 88.55 0.1M
2023-06-12 96.80 98.00 93.10 93.20 0.1M
2023-06-09 101.90 104.70 96.60 97.95 0.3M
2023-06-08 98.70 103.60 93.80 100.05 0.8M
2023-06-07 97.25 99.62 94.30 98.70 0.1M
2023-06-06 94.41 96.22 93.45 95.60 0.1M
2023-06-05 95.24 97.25 94.23 95.04 0.1M
2023-06-02 99.20 99.20 94.85 95.20 0.0M
2023-06-01 97.75 99.49 97.40 98.00 0.0M
2023-05-31 92.72 97.80 92.72 97.25 0.1M
2023-05-30 93.65 96.01 93.45 93.90 0.0M
2023-05-29 99.64 101.31 92.80 97.17 0.4M
2023-05-26 94.59 100.91 94.35 98.42 0.1M
2023-05-25 93.63 96.23 93.63 94.23 0.0M
2023-05-24 96.31 97.08 94.14 94.71 0.0M
2023-05-23 97.98 98.94 95.33 96.32 0.0M
2023-05-22 94.12 98.32 92.61 96.45 0.1M
2023-05-19 91.20 96.48 91.20 93.98 0.1M
2023-05-18 88.88 91.11 88.88 90.38 0.0M
2023-05-17 87.48 89.52 87.48 89.16 0.0M
2023-05-16 89.11 90.17 88.24 88.55 0.0M
2023-05-15 89.97 90.97 88.22 89.11 0.0M
2023-05-12 90.38 90.96 88.51 88.76 0.0M
2023-05-11 89.98 91.42 89.89 90.17 0.0M
2023-05-10 88.16 90.46 88.04 89.93 0.0M
2023-05-09 88.35 92.24 88.03 88.68 0.0M
2023-05-08 88.68 88.89 87.53 87.93 0.0M
2023-05-05 89.72 91.11 87.30 88.20 0.0M
2023-05-04 87.71 88.26 86.38 87.69 0.0M
2023-05-03 89.73 89.73 86.14 87.02 0.0M
2023-05-02 87.22 89.38 87.00 87.41 0.0M
2023-04-28 87.41 89.13 86.62 87.89 0.0M
2023-04-27 86.21 87.38 86.20 86.43 0.0M
2023-04-26 85.91 86.88 85.52 85.87 0.0M
2023-04-25 89.24 89.24 85.64 85.89 0.0M
2023-04-24 87.05 89.97 86.44 86.62 0.0M
2023-04-21 88.50 89.97 87.54 87.72 0.0M
2023-04-20 87.04 89.07 86.83 87.19 0.0M
2023-04-19 86.81 87.56 86.30 86.66 0.0M
2023-04-18 86.64 87.49 86.32 86.97 0.0M
2023-04-17 91.15 91.15 85.84 86.41 0.0M
2023-04-13 89.97 90.94 89.12 89.93 0.0M
2023-04-12 89.27 90.49 88.46 89.95 0.1M
2023-04-11 85.80 91.78 85.80 89.00 0.1M
2023-04-10 86.91 87.89 85.79 87.62 0.0M
2023-04-06 81.08 86.23 80.89 85.96 0.0M
2023-04-05 81.46 83.51 81.46 82.83 0.0M
2023-04-03 79.32 82.29 79.32 81.90 0.0M
2023-03-31 82.58 82.58 79.06 79.34 0.0M
2023-03-29 76.90 81.82 76.90 81.12 0.0M
2023-03-28 79.15 79.15 77.51 78.55 0.0M
2023-03-27 79.30 80.52 78.59 79.03 0.0M
2023-03-24 80.49 81.40 79.27 79.69 0.0M
2023-03-23 81.34 81.70 79.81 80.40 0.0M
2023-03-22 80.22 82.91 80.11 81.61 0.0M
2023-03-21 80.49 81.65 79.17 79.71 0.0M
2023-03-20 83.84 84.57 80.11 80.69 0.0M
2023-03-17 84.13 86.07 83.99 84.22 0.0M
2023-03-16 85.29 85.29 82.43 84.58 0.0M
2023-03-15 84.44 87.78 84.44 86.10 0.0M
2023-03-14 84.51 87.81 82.87 84.67 0.1M
2023-03-13 85.59 88.03 85.59 86.94 0.0M
2023-03-10 86.57 87.33 85.17 86.82 0.1M
2023-03-09 86.92 88.03 86.35 87.28 0.0M
2023-03-08 86.48 87.30 84.69 86.74 0.0M
2023-03-06 84.21 87.34 83.93 86.52 0.1M
2023-03-03 82.21 84.35 81.61 83.62 0.0M
2023-03-02 80.84 82.53 79.49 81.82 0.1M
2023-03-01 77.11 81.47 77.11 81.20 0.0M
2023-02-28 78.65 79.24 76.73 77.16 0.0M
2023-02-27 81.53 82.35 78.13 78.46 0.0M
2023-02-24 81.96 84.15 81.96 83.13 0.0M
2023-02-23 81.96 83.04 80.29 82.02 0.0M
2023-02-22 81.22 83.34 81.22 82.21 0.0M
2023-02-21 83.42 84.62 81.47 81.80 0.0M
2023-02-20 85.12 86.79 83.53 83.86 0.0M
2023-02-17 88.10 88.10 85.51 85.73 0.0M
2023-02-16 90.64 91.16 85.96 87.11 0.0M
2023-02-15 87.66 89.95 86.23 89.42 0.0M
2023-02-14 86.36 87.33 86.04 86.31 0.0M
2023-02-13 84.20 87.38 84.20 86.31 0.0M
2023-02-10 85.36 86.92 85.36 85.85 0.1M
2023-02-09 81.46 86.21 79.77 84.80 0.1M
2023-02-08 80.00 81.67 78.42 81.20 0.0M
2023-02-07 76.15 78.68 76.15 78.07 0.0M
2023-02-06 75.67 78.49 75.67 77.11 0.0M
2023-02-03 75.87 80.13 75.87 76.94 0.0M
2023-02-02 76.37 81.22 76.37 76.85 0.0M
2023-02-01 81.92 81.92 76.39 77.55 0.0M
2023-01-31 73.08 80.80 73.08 79.31 0.1M
2023-01-30 73.70 75.00 73.55 73.70 0.0M
2023-01-27 75.34 77.56 73.31 73.80 0.0M
2023-01-25 78.60 78.60 76.23 76.54 0.0M
2023-01-24 75.33 79.05 75.33 77.95 0.0M
2023-01-23 74.79 75.95 74.32 75.39 0.0M
2023-01-20 75.41 76.27 74.76 75.20 0.0M
2023-01-19 75.03 76.39 75.03 75.54 0.0M
2023-01-18 76.67 77.85 75.89 76.28 0.0M
2023-01-17 76.11 76.80 75.60 76.32 0.0M
2023-01-16 75.64 77.50 75.55 75.84 0.0M
2023-01-13 75.71 77.16 75.05 76.30 0.0M
2023-01-12 75.78 76.06 74.89 75.24 0.0M
2023-01-11 75.14 76.60 75.08 75.45 0.0M
2023-01-10 75.88 76.58 74.70 74.91 0.0M
2023-01-09 74.58 77.18 74.58 76.12 0.0M
2023-01-06 76.32 76.51 74.41 74.85 0.0M
2023-01-05 75.62 76.09 74.80 75.47 0.0M
2023-01-04 76.79 76.79 74.92 75.59 0.0M
2023-01-03 75.92 77.27 75.92 76.82 0.0M
2023-01-02 75.90 76.63 75.28 75.92 0.0M