NIIT Learning Systems Ltd NIITMTS
NSE · India · Commercial Services
INR 187.95-16.56 (-8.10%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 191.08 | -6.57% | INR 204.51 | INR 207.69 | INR 185.00 | 870.14K |
| 2026-09-30 | INR 204.51 | -0.22% | INR 206.67 | INR 208.80 | INR 203.02 | 94.15K |
| 2026-09-29 | INR 204.96 | -0.21% | INR 206.07 | INR 209.98 | INR 202.72 | 58.07K |
| 2026-09-28 | INR 205.39 | -3.15% | INR 212.10 | INR 212.20 | INR 204.65 | 107.68K |
| 2026-09-25 | INR 212.08 | -2.52% | INR 217.57 | INR 222.79 | INR 210.53 | 147.55K |
| 2026-09-24 | INR 217.57 | -1.23% | INR 217.70 | INR 221.50 | INR 215.00 | 85.62K |
| 2026-09-23 | INR 220.27 | +1.13% | INR 219.45 | INR 221.50 | INR 216.81 | 81.82K |
| 2026-09-22 | INR 217.81 | +1.18% | INR 215.30 | INR 219.90 | INR 213.37 | 111.44K |
| 2026-09-21 | INR 215.26 | -0.87% | INR 217.16 | INR 219.00 | INR 214.26 | 98.52K |
| 2026-09-18 | INR 217.16 | -3.31% | INR 225.50 | INR 225.66 | INR 214.49 | 402.24K |
| 2026-09-17 | INR 224.60 | +0.36% | INR 223.79 | INR 226.21 | INR 220.11 | 53.89K |
| 2026-09-16 | INR 223.79 | -3.55% | INR 232.02 | INR 232.02 | INR 222.16 | 88.94K |
| 2026-09-15 | INR 232.02 | +0.95% | INR 231.98 | INR 238.45 | INR 227.82 | 297.37K |
| 2026-09-14 | INR 229.84 | 0.00% | INR 229.84 | INR 229.84 | INR 229.84 | 0 |
| 2026-09-11 | INR 229.84 | +2.31% | INR 224.00 | INR 237.93 | INR 219.44 | 1.47M |
| 2026-09-10 | INR 224.64 | +1.40% | INR 222.99 | INR 226.80 | INR 221.01 | 64.73K |
| 2026-09-09 | INR 221.54 | -0.88% | INR 223.51 | INR 225.00 | INR 220.00 | 53.75K |
| 2026-09-08 | INR 223.51 | +1.26% | INR 221.00 | INR 225.00 | INR 220.21 | 89.45K |
| 2026-09-07 | INR 220.72 | -2.31% | INR 226.90 | INR 230.00 | INR 218.23 | 402.34K |
| 2026-09-04 | INR 225.94 | +1.36% | INR 229.99 | INR 229.99 | INR 222.21 | 100.15K |
| 2026-09-03 | INR 222.91 | -0.25% | INR 223.50 | INR 225.23 | INR 222.00 | 88.85K |
| 2026-09-02 | INR 223.47 | -2.91% | INR 230.04 | INR 230.07 | INR 221.95 | 131.58K |
| 2026-09-01 | INR 230.16 | +1.34% | INR 227.50 | INR 231.56 | INR 223.00 | 174.12K |
| 2026-08-31 | INR 227.12 | -2.55% | INR 234.50 | INR 234.50 | INR 224.80 | 66.13K |
| 2026-08-28 | INR 233.07 | +1.42% | INR 227.09 | INR 234.76 | INR 227.09 | 182.21K |
| 2026-08-27 | INR 229.81 | -1.16% | INR 233.68 | INR 233.68 | INR 226.50 | 112.22K |
| 2026-08-26 | INR 232.51 | +1.08% | INR 230.03 | INR 234.50 | INR 229.00 | 59.31K |
| 2026-08-25 | INR 230.03 | +1.90% | INR 227.37 | INR 230.98 | INR 221.67 | 121.30K |
| 2026-08-24 | INR 225.74 | -1.34% | INR 230.45 | INR 232.30 | INR 225.00 | 74.08K |
| 2026-08-21 | INR 228.80 | -1.15% | INR 231.70 | INR 234.65 | INR 228.00 | 100.87K |
| 2026-08-20 | INR 231.46 | -2.06% | INR 235.39 | INR 236.79 | INR 230.04 | 136.31K |
| 2026-08-19 | INR 236.34 | +0.34% | INR 236.05 | INR 240.00 | INR 234.53 | 156.81K |
| 2026-08-18 | INR 235.53 | -1.46% | INR 240.00 | INR 241.00 | INR 234.00 | 108.22K |
| 2026-08-17 | INR 239.01 | -0.81% | INR 242.70 | INR 245.79 | INR 238.00 | 91.68K |
| 2026-08-14 | INR 240.96 | -0.69% | INR 244.41 | INR 246.78 | INR 237.00 | 92.73K |
| 2026-08-13 | INR 242.63 | -0.45% | INR 245.76 | INR 247.40 | INR 235.10 | 61.61K |
| 2026-08-12 | INR 243.73 | -0.71% | INR 247.28 | INR 247.28 | INR 240.47 | 80.18K |
| 2026-08-11 | INR 245.48 | -1.73% | INR 250.00 | INR 252.79 | INR 245.00 | 80.08K |
| 2026-08-10 | INR 249.81 | +2.89% | INR 243.65 | INR 252.00 | INR 239.84 | 148.06K |
| 2026-08-07 | INR 242.79 | -0.31% | INR 243.55 | INR 246.78 | INR 239.59 | 177.29K |
| 2026-08-06 | INR 243.55 | -1.64% | INR 247.30 | INR 251.68 | INR 241.00 | 444.33K |
| 2026-08-05 | INR 247.60 | -1.04% | INR 250.19 | INR 251.47 | INR 246.00 | 114.76K |
| 2026-08-04 | INR 250.19 | +1.45% | INR 249.06 | INR 253.99 | INR 244.94 | 166.99K |
| 2026-08-03 | INR 246.61 | +2.84% | INR 243.40 | INR 249.95 | INR 226.00 | 328.40K |
| 2026-07-31 | INR 239.81 | -0.06% | INR 241.88 | INR 244.45 | INR 237.41 | 62.38K |
| 2026-07-30 | INR 239.96 | -0.49% | INR 247.30 | INR 247.95 | INR 238.19 | 180.33K |
| 2026-07-29 | INR 241.14 | +4.35% | INR 233.85 | INR 242.66 | INR 232.23 | 201.73K |
| 2026-07-28 | INR 231.08 | -1.07% | INR 239.90 | INR 239.90 | INR 230.60 | 99.48K |
| 2026-07-27 | INR 233.57 | +1.47% | INR 234.11 | INR 238.23 | INR 232.65 | 106.67K |
| 2026-07-24 | INR 230.18 | -0.69% | INR 228.50 | INR 234.00 | INR 225.03 | 134.32K |
| 2026-07-23 | INR 231.77 | -0.67% | INR 234.35 | INR 236.48 | INR 229.01 | 120.87K |
| 2026-07-22 | INR 233.34 | -2.10% | INR 237.99 | INR 239.67 | INR 230.50 | 122.98K |
| 2026-07-21 | INR 238.35 | +1.43% | INR 235.00 | INR 240.29 | INR 232.94 | 101.03K |
| 2026-07-20 | INR 234.98 | -1.71% | INR 245.00 | INR 245.00 | INR 233.13 | 157.53K |
| 2026-07-17 | INR 239.06 | -0.23% | INR 241.00 | INR 243.50 | INR 235.05 | 86.43K |
| 2026-07-16 | INR 239.61 | +1.20% | INR 236.10 | INR 241.34 | INR 235.00 | 129.95K |
| 2026-07-15 | INR 236.77 | -1.67% | INR 241.75 | INR 248.90 | INR 235.10 | 213.11K |
| 2026-07-14 | INR 240.78 | -5.62% | INR 256.38 | INR 256.38 | INR 237.48 | 443.53K |
| 2026-07-13 | INR 255.11 | +5.02% | INR 243.00 | INR 257.00 | INR 230.10 | 659.80K |
| 2026-07-10 | INR 242.92 | +0.34% | INR 245.00 | INR 246.79 | INR 241.06 | 283.72K |
| 2026-07-09 | INR 242.10 | -0.92% | INR 244.35 | INR 248.00 | INR 237.01 | 889.73K |
| 2026-07-08 | INR 244.35 | -0.10% | INR 247.00 | INR 261.51 | INR 241.55 | 1.45M |
| 2026-07-07 | INR 244.59 | +2.39% | INR 244.03 | INR 272.50 | INR 238.89 | 9.90M |
| 2026-07-06 | INR 238.89 | +0.30% | INR 238.15 | INR 239.90 | INR 231.61 | 116.67K |
| 2026-07-03 | INR 238.17 | +2.04% | INR 233.90 | INR 241.95 | INR 231.01 | 234.37K |
| 2026-07-02 | INR 233.41 | +1.70% | INR 229.50 | INR 235.99 | INR 229.50 | 109.10K |
| 2026-07-01 | INR 229.50 | -2.77% | INR 236.50 | INR 238.88 | INR 227.50 | 119.50K |
| 2026-06-30 | INR 236.04 | +3.77% | INR 225.03 | INR 237.80 | INR 225.03 | 188.27K |
| 2026-06-29 | INR 227.47 | +0.02% | INR 229.98 | INR 232.00 | INR 224.00 | 150.47K |
| 2026-06-26 | INR 227.43 | 0.00% | INR 227.43 | INR 227.43 | INR 227.43 | 0 |
| 2026-06-25 | INR 227.43 | -3.29% | INR 235.17 | INR 238.82 | INR 224.00 | 204.34K |
| 2026-06-24 | INR 235.17 | 0.00% | INR 233.00 | INR 240.27 | INR 229.66 | 152.46K |
| 2026-06-23 | INR 235.16 | -0.84% | INR 238.00 | INR 238.00 | INR 229.21 | 174.18K |
| 2026-06-22 | INR 237.15 | +3.31% | INR 232.50 | INR 242.77 | INR 229.57 | 366.45K |
| 2026-06-19 | INR 229.55 | +1.47% | INR 224.74 | INR 231.55 | INR 221.01 | 316.00K |
| 2026-06-18 | INR 226.22 | +2.12% | INR 222.01 | INR 227.79 | INR 222.01 | 251.60K |
| 2026-06-17 | INR 221.52 | +0.07% | INR 222.95 | INR 226.93 | INR 217.50 | 335.33K |
| 2026-06-16 | INR 221.37 | +3.55% | INR 216.99 | INR 224.11 | INR 213.51 | 550.31K |
| 2026-06-15 | INR 213.78 | +0.40% | INR 216.20 | INR 220.41 | INR 213.21 | 331.39K |
| 2026-06-12 | INR 212.93 | +0.46% | INR 215.00 | INR 216.20 | INR 210.43 | 269.68K |
| 2026-06-11 | INR 211.96 | -2.22% | INR 217.07 | INR 217.14 | INR 210.03 | 243.10K |
| 2026-06-10 | INR 216.78 | -5.86% | INR 232.46 | INR 232.46 | INR 215.00 | 412.03K |
| 2026-06-09 | INR 230.27 | +2.35% | INR 224.70 | INR 232.43 | INR 222.32 | 285.06K |
| 2026-06-08 | INR 224.98 | -1.33% | INR 224.00 | INR 225.92 | INR 219.05 | 251.46K |
| 2026-06-05 | INR 228.02 | +3.98% | INR 219.98 | INR 231.00 | INR 219.24 | 438.60K |
| 2026-06-04 | INR 219.29 | +3.26% | INR 212.36 | INR 221.25 | INR 207.00 | 629.87K |
| 2026-06-03 | INR 212.37 | -3.12% | INR 218.90 | INR 220.54 | INR 211.13 | 522.58K |
| 2026-06-02 | INR 219.21 | -0.44% | INR 220.69 | INR 223.48 | INR 213.02 | 669.99K |
| 2026-06-01 | INR 220.18 | +6.14% | INR 208.10 | INR 228.44 | INR 204.51 | 2.01M |
| 2026-05-29 | INR 207.45 | -3.06% | INR 214.00 | INR 220.35 | INR 203.30 | 2.41M |