Niit Learning Systems Ltd (NIIL)

NIIL
🏛️ Inde →
333.70
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-10-01 331.35 335.00 328.00 333.70 0.1M
2025-09-30 328.05 330.90 325.85 328.05 0.1M
2025-09-29 329.10 333.55 328.00 331.30 0.1M
2025-09-26 332.80 332.80 326.85 329.10 0.2M
2025-09-25 330.00 334.00 326.55 332.40 0.1M
2025-09-24 331.95 331.95 325.00 327.55 0.2M
2025-09-23 324.20 332.20 320.00 329.05 0.1M
2025-09-22 317.10 325.65 316.95 320.95 0.4M
2025-09-19 339.40 339.40 325.05 326.65 0.2M
2025-09-18 335.00 338.50 330.50 333.95 0.2M
2025-09-17 336.20 339.70 331.25 334.30 0.1M
2025-09-16 340.00 340.00 329.05 335.30 0.2M
2025-09-15 332.05 337.00 320.75 332.25 0.2M
2025-09-12 332.10 333.55 327.05 332.05 0.1M
2025-09-11 332.60 338.40 327.05 329.40 0.3M
2025-09-10 330.90 338.95 327.15 332.60 0.3M
2025-09-09 335.00 337.00 326.00 328.40 0.1M
2025-09-08 333.00 337.95 330.00 332.20 0.1M
2025-09-05 333.55 338.35 329.15 336.65 0.0M
2025-09-04 339.00 340.60 333.50 335.55 0.1M
2025-09-03 334.50 338.80 331.05 336.30 0.1M
2025-09-02 333.00 338.35 333.00 334.10 0.0M
2025-09-01 328.35 336.00 328.35 333.20 0.1M
2025-08-29 328.00 337.30 324.95 328.35 0.1M
2025-08-28 325.00 330.70 322.90 329.55 0.1M
2025-08-26 331.75 333.45 322.40 325.80 0.1M
2025-08-25 332.00 338.30 330.20 335.10 0.1M
2025-08-22 335.00 335.00 328.10 331.40 0.1M
2025-08-21 334.95 336.25 327.10 331.40 0.4M
2025-08-20 331.70 336.80 327.90 334.70 0.1M
2025-08-19 326.00 333.00 325.05 330.45 0.1M
2025-08-18 326.00 329.55 321.50 325.35 0.1M
2025-08-14 327.90 330.20 321.55 327.35 0.3M
2025-08-13 328.30 328.75 325.45 327.00 0.1M
2025-08-12 321.00 328.00 319.75 325.05 0.2M
2025-08-11 325.00 325.00 318.55 321.85 0.2M
2025-08-08 325.00 328.55 318.00 324.95 0.2M
2025-08-07 330.00 330.00 315.25 322.85 0.3M
2025-08-06 338.20 338.40 321.95 328.90 0.3M
2025-08-05 320.00 341.85 317.45 335.50 0.6M
2025-08-04 315.95 322.00 308.60 319.60 0.1M
2025-08-01 317.90 324.65 311.00 314.75 0.1M
2025-07-31 315.00 320.00 311.30 317.90 0.1M
2025-07-30 327.70 327.70 316.00 317.85 0.2M
2025-07-29 324.00 336.60 319.15 324.55 0.5M
2025-07-28 330.00 337.25 321.30 324.95 0.2M
2025-07-25 335.10 338.35 330.10 331.10 0.0M
2025-07-24 338.95 340.70 333.45 337.15 0.1M
2025-07-23 340.05 340.65 331.30 334.00 0.1M
2025-07-22 334.00 339.70 334.00 336.30 0.3M
2025-07-21 340.50 340.50 334.20 334.95 0.1M
2025-07-18 345.00 345.00 336.00 337.60 0.1M
2025-07-17 345.45 351.85 339.40 342.70 0.3M
2025-07-16 346.00 346.45 340.50 342.05 0.1M
2025-07-15 341.00 347.00 334.90 346.00 0.2M
2025-07-14 346.20 348.10 337.85 341.00 0.1M
2025-07-11 340.00 348.00 337.50 344.00 0.2M
2025-07-10 344.00 347.90 334.35 340.00 0.4M
2025-07-09 338.65 338.65 332.00 334.60 0.1M
2025-07-08 335.00 345.00 332.55 335.30 0.1M
2025-07-07 337.15 339.90 334.00 335.35 0.1M
2025-07-04 341.80 341.80 333.55 337.15 0.2M
2025-07-03 330.95 345.00 327.25 341.50 0.3M
2025-07-02 331.00 336.95 327.15 329.30 0.1M
2025-07-01 335.95 338.95 330.35 332.25 0.1M
2025-06-30 347.95 347.95 333.30 335.80 0.3M
2025-06-27 340.55 346.85 337.30 343.00 0.7M
2025-06-26 337.35 340.20 336.45 337.20 0.2M
2025-06-25 338.50 342.75 334.00 337.35 0.1M
2025-06-24 345.50 346.15 335.20 337.10 0.2M
2025-06-23 331.00 348.20 331.00 344.95 0.3M
2025-06-20 350.15 354.70 332.50 334.95 0.7M
2025-06-19 351.95 353.85 349.00 350.05 0.2M
2025-06-18 351.85 359.15 349.50 350.40 0.1M
2025-06-17 359.10 365.70 351.15 352.85 0.2M
2025-06-16 358.35 360.00 349.70 358.75 0.1M
2025-06-13 356.90 360.00 349.80 358.65 0.2M
2025-06-12 350.40 358.00 350.00 357.15 0.2M
2025-06-11 350.50 354.80 349.70 350.40 0.1M
2025-06-10 352.70 355.45 347.55 350.00 0.1M
2025-06-09 359.00 359.00 349.75 351.85 0.2M
2025-06-06 350.00 358.50 349.70 353.95 0.3M
2025-06-05 342.65 352.15 338.05 350.95 0.2M
2025-06-04 335.90 344.40 332.60 342.65 0.2M
2025-06-03 330.95 337.20 330.00 335.90 0.2M
2025-06-02 332.45 334.65 322.60 329.70 0.5M
2025-05-30 338.90 338.95 327.70 329.15 0.3M
2025-05-29 336.00 341.15 333.05 335.70 0.2M
2025-05-28 348.75 348.80 332.30 335.90 0.3M
2025-05-27 348.90 349.40 345.00 347.05 0.1M
2025-05-26 350.80 353.00 347.20 348.90 0.1M
2025-05-23 350.95 358.30 345.80 348.40 0.1M
2025-05-22 349.80 349.90 346.65 347.70 0.1M
2025-05-21 358.00 359.85 346.70 347.40 0.1M
2025-05-20 350.00 358.90 345.55 355.80 0.2M
2025-05-19 352.50 352.50 341.55 347.10 0.2M
2025-05-16 350.55 354.40 346.05 347.30 0.2M
2025-05-15 376.15 376.15 346.10 347.75 0.5M
2025-05-14 364.00 384.00 364.00 373.15 0.3M
2025-05-13 358.95 375.05 358.05 360.60 0.5M
2025-05-12 357.00 372.05 355.15 356.55 0.3M
2025-05-09 356.00 360.65 349.05 349.95 0.3M
2025-05-08 362.65 373.40 356.10 357.95 0.2M
2025-05-07 368.00 370.05 358.00 359.75 0.1M
2025-05-06 384.00 387.20 368.20 369.90 0.1M
2025-05-05 379.00 390.00 376.35 384.50 0.2M
2025-05-02 374.95 380.45 365.00 378.90 0.1M
2025-04-30 388.15 393.30 371.55 374.35 0.1M
2025-04-29 384.00 391.25 379.20 390.15 0.1M
2025-04-28 395.10 399.85 380.00 380.95 0.0M
2025-04-25 401.05 406.80 392.00 395.10 0.3M
2025-04-24 390.00 402.95 387.00 400.15 0.1M
2025-04-23 383.00 393.70 373.65 390.40 0.2M
2025-04-22 378.00 383.75 372.85 378.35 0.0M
2025-04-21 379.60 382.60 375.00 377.10 0.1M
2025-04-17 388.15 388.15 371.85 374.00 0.1M
2025-04-16 389.50 393.30 380.05 382.90 0.1M
2025-04-15 383.20 393.30 382.10 389.50 0.0M
2025-04-11 374.00 382.90 364.15 378.95 0.2M
2025-04-09 369.00 369.00 353.60 364.10 0.1M
2025-04-08 361.15 378.95 358.45 368.95 0.1M
2025-04-07 352.00 368.00 342.35 359.15 0.1M
2025-04-04 403.00 403.95 372.00 376.05 0.2M
2025-04-03 406.00 407.75 401.80 403.30 0.1M
2025-04-02 410.00 415.00 401.70 404.65 0.1M
2025-04-01 414.60 416.85 401.70 404.75 0.1M
2025-03-28 398.25 420.00 398.25 414.65 0.2M
2025-03-27 428.10 434.70 382.70 395.20 0.5M
2025-03-26 449.70 449.70 428.05 432.85 0.0M
2025-03-25 450.00 450.00 436.25 445.50 0.0M
2025-03-24 442.05 454.00 435.85 448.20 0.0M
2025-03-21 440.65 441.85 429.00 438.65 0.1M
2025-03-20 432.10 445.00 432.10 441.55 0.1M
2025-03-19 419.00 434.70 419.00 432.10 0.0M
2025-03-18 416.00 433.90 416.00 423.95 0.0M
2025-03-17 422.50 427.30 413.15 417.90 0.1M
2025-03-13 416.10 426.90 416.10 422.50 0.1M
2025-03-12 418.50 428.90 417.55 421.60 0.1M
2025-03-11 418.00 420.90 410.80 417.00 0.2M
2025-03-10 433.00 435.00 414.00 416.95 0.2M
2025-03-07 423.90 437.00 423.90 428.75 0.1M
2025-03-06 428.65 436.40 420.00 430.35 0.1M
2025-03-05 412.00 428.00 412.00 427.00 0.0M
2025-03-04 400.00 417.60 399.95 415.55 0.0M
2025-03-03 418.00 419.95 401.00 412.95 0.3M
2025-02-28 415.05 425.00 403.65 419.95 0.2M
2025-02-27 418.50 427.35 411.70 423.60 0.1M
2025-02-25 433.00 437.60 413.00 416.40 0.1M
2025-02-24 440.95 446.65 432.55 435.10 0.1M
2025-02-21 439.95 443.80 434.85 440.95 0.1M
2025-02-20 447.95 451.85 435.20 438.55 0.1M
2025-02-19 442.65 450.00 438.90 448.55 0.1M
2025-02-18 450.00 453.00 442.00 446.80 0.2M
2025-02-17 450.00 454.95 442.05 450.05 0.1M
2025-02-14 456.80 462.00 440.05 459.30 0.1M
2025-02-13 451.10 458.50 448.95 450.05 0.1M
2025-02-12 452.35 463.25 436.05 456.40 0.2M
2025-02-11 475.00 475.00 447.30 451.80 0.1M
2025-02-10 470.00 476.50 462.80 472.20 0.0M
2025-02-07 470.60 481.85 466.15 470.00 0.1M
2025-02-06 470.95 487.65 455.55 470.60 0.1M
2025-02-05 469.00 469.95 456.00 464.20 0.1M
2025-02-04 474.80 477.85 461.00 462.05 0.1M
2025-02-03 477.50 485.95 465.65 471.15 0.1M
2025-02-01 478.45 488.45 473.25 477.85 0.1M
2025-01-31 473.75 480.00 464.75 471.40 0.1M
2025-01-30 471.90 480.00 465.00 470.05 0.4M
2025-01-29 460.10 479.50 460.10 469.55 0.1M
2025-01-28 454.45 467.75 449.00 465.30 0.2M
2025-01-27 474.30 476.75 445.00 461.35 0.2M
2025-01-24 494.35 499.00 463.75 472.60 0.2M
2025-01-23 472.90 498.00 454.05 494.35 0.2M
2025-01-22 445.05 474.40 440.00 468.00 0.2M
2025-01-21 459.00 459.00 446.50 450.50 0.0M
2025-01-20 450.25 455.50 450.00 454.60 0.0M
2025-01-17 454.90 459.00 450.00 453.70 0.0M
2025-01-16 462.95 464.25 452.00 454.90 0.0M
2025-01-15 459.75 462.55 453.25 456.10 0.1M
2025-01-14 455.00 465.00 448.00 459.30 0.1M
2025-01-13 444.20 455.00 439.50 451.75 0.1M
2025-01-10 458.05 458.05 444.40 450.35 0.1M
2025-01-09 454.25 455.45 449.05 451.30 0.0M
2025-01-08 449.00 458.95 445.00 454.25 0.0M
2025-01-07 444.25 457.20 440.00 452.30 0.1M
2025-01-06 461.00 461.00 433.65 440.05 0.1M
2025-01-03 463.00 463.00 451.05 454.25 0.0M
2025-01-02 452.95 462.15 449.95 458.60 0.0M
2025-01-01 453.50 460.35 449.00 451.00 0.0M