Niitltd History | Stockint

Stock History for: NIITLTD, NIIT Limited, INE161A01038, Listing: 16-Aug-2004

Macro-sector: Consumer Discretionary	Band: 20	High52 Price: 233.8	Mkt_Cap Category: Others
Sector: Consumer Services	Lot Size: 1	High52 Date: 02-Dec-2024	Bumper: -; Drift%: -
Industry: Other Consumer Services	Face Value: 2	Low52 Price: 90.55	Barrier: -; Drift%: -
Basic Industry: Education	Total Equity: 135,586,704	Low52 Date: 04-Jun-2024	SHP: 37.22 / 13.46 / 11.51 / 37.82

	Q	M	W	D
Trend Indicator					Float14:
High/Low Price	Quarter: 204.2 / 103.4	Month: 133.3 / 103.4	Week: 133.3 / 120.06	Day: 114.72 / 108.65	Float67:

Search:

#	Date	Open	High	Low	Close	VWAP	%Chg	Mkt_Cap	Traded_Qty	Trade_Times	Delv_Qty	Delv_Times	Amt	Float%
1	08-Apr	112.00	114.72	108.65	112.49	111.29	3.81	1,525.21	630,723	1.37	192,493	1.18	2.14	0.38
2	07-Apr	106.00	109.60	104.14	108.36	106.97	-6.38	1,469.22	1,086,456	2.36	314,300	1.93	3.36	0.61
3	04-Apr	124.20	124.75	113.61	115.75	117.74	-7.52	1,569.42	1,141,187	2.48	530,869	3.25	6.25	1.04
4	03-Apr	121.90	126.80	121.55	125.16	125.09	1.47	1,697.00	460,761	1.00	163,156	1.00	2.04	0.32
5	02-Apr	125.19	125.19	121.08	123.35	122.99	-0.70	1,672.46	581,943	1.27	254,867	1.56	3.13	0.50
6	01-Apr	121.10	125.33	121.10	124.22	123.62	1.21	1,684.26	460,019	1.00	172,909	1.06	2.14	0.34
7	28-Mar	125.32	130.69	121.51	122.74	125.40	-3.28	1,664.19	1,333,754	2.90	475,244	2.91	5.96	0.93
8	27-Mar	121.00	128.40	120.06	126.90	124.95	4.69	1,720.60	1,652,755	3.59	636,032	3.90	7.95	1.24
9	26-Mar	125.16	127.03	120.75	121.22	123.89	-3.39	1,643.58	613,684	1.33	306,252	1.88	3.79	0.60
10	25-Mar	131.64	133.30	124.80	125.47	128.03	-3.94	1,701.21	1,116,642	2.43	510,287	3.13	6.53	1.00
11	24-Mar	125.82	131.62	125.82	130.62	129.36	3.82	1,771.03	1,702,378	3.70	703,079	4.31	9.10	1.37
12	21-Mar	121.77	128.93	121.09	125.81	126.20	3.19	1,705.82	2,107,232	4.58	649,609	3.98	8.20	1.27
13	20-Mar	124.00	126.50	120.21	121.92	122.95	-1.46	1,653.07	1,036,000	2.25	429,308	2.63	5.28	0.84
14	19-Mar	116.28	126.06	116.01	123.73	121.55	7.25	1,677.61	1,796,486	3.91	797,779	4.89	9.70	1.56
15	18-Mar	111.00	117.00	109.80	115.37	114.08	5.37	1,564.26	980,200	2.13	453,781	2.78	5.18	0.89
16	17-Mar	111.88	113.50	108.15	109.49	110.66	-1.93	1,484.54	650,450	1.41	310,403	1.90	3.43	0.61
17	13-Mar	114.70	114.99	110.90	111.64	112.64	-1.98	1,513.69	735,736	1.60	276,651	1.70	3.12	0.54
18	12-Mar	116.20	117.50	112.99	113.89	114.50	-1.35	1,544.20	656,974	1.43	304,507	1.87	3.49	0.59
19	11-Mar	118.00	118.20	115.20	115.45	116.13	-3.44	1,565.35	541,072	1.18	225,565	1.38	2.62	0.44
20	10-Mar	123.99	126.70	118.65	119.56	120.67	-3.10	1,621.07	613,362	1.33	251,734	1.54	3.04	0.49
21	07-Mar	123.50	128.29	122.51	123.38	125.07	-0.20	1,672.87	967,132	2.10	328,799	2.02	4.11	0.64
22	06-Mar	123.00	126.40	122.31	123.63	124.11	1.49	1,676.26	1,160,434	2.52	386,218	2.37	4.79	0.75
23	05-Mar	113.99	122.75	113.63	121.81	119.06	7.19	1,651.58	1,266,435	2.75	458,231	2.81	5.46	0.89
24	04-Mar	107.00	115.87	106.81	113.64	112.88	5.16	1,540.81	1,280,785	2.78	339,839	2.08	3.84	0.66
25	03-Mar	112.61	114.09	103.40	108.06	107.50	-3.09	1,465.15	1,158,656	2.52	430,129	2.64	4.62	0.84
26	28-Feb	114.56	115.49	110.32	111.50	112.50	-3.87	1,511.79	797,577	1.73	316,313	1.94	3.56	0.62
27	27-Feb	122.50	122.84	115.00	115.99	117.22	-5.24	1,572.67	750,865	1.63	284,575	1.74	3.34	0.56
28	25-Feb	123.00	126.68	121.20	122.40	124.14	-0.15	1,659.58	532,289	1.16	158,711	0.97	1.97	0.31
29	24-Feb	120.60	125.58	120.60	122.58	123.36	-2.30	1,662.02	850,093	1.85	376,888	2.31	4.65	0.74
30	21-Feb	127.15	132.40	124.70	125.47	127.88	-2.09	1,701.21	967,055	2.10	410,679	2.52	5.25	0.80
31	20-Feb	125.15	131.09	124.55	128.15	128.01	2.23	1,737.54	1,058,107	2.30	460,577	2.82	5.90	0.90
32	19-Feb	122.00	128.00	120.15	125.36	125.30	2.67	1,699.71	634,756	1.38	217,039	1.33	2.72	0.42
33	18-Feb	124.50	127.45	120.00	122.10	122.37	-1.97	1,655.51	598,160	1.30	207,960	1.27	2.54	0.41
34	17-Feb	125.00	128.72	121.67	124.55	125.56	-0.14	1,688.73	784,832	1.71	241,652	1.48	3.03	0.47
35	14-Feb	133.23	133.50	122.00	124.72	125.87	-5.59	1,691.04	1,080,414	2.35	406,832	2.49	5.12	0.79
36	13-Feb	128.70	136.00	128.70	132.11	133.05	2.91	1,791.24	1,215,166	2.64	407,559	2.50	5.42	0.80
37	12-Feb	127.94	129.32	119.41	128.37	123.89	0.14	1,740.53	2,123,311	4.62	901,364	5.52	11.17	1.76
38	11-Feb	135.60	136.24	127.36	128.19	129.57	-5.83	1,738.09	1,376,524	2.99	667,860	4.09	8.65	1.30
39	10-Feb	141.26	142.19	134.41	136.12	136.44	-3.75	1,845.61	1,089,146	2.37	554,392	3.40	7.56	1.08
40	07-Feb	148.15	148.18	140.60	141.42	143.16	-4.54	1,917.47	1,038,558	2.26	454,247	2.78	6.50	0.89
41	06-Feb	148.00	150.00	147.24	148.15	148.60	0.55	2,008.72	479,963	1.04	138,330	0.85	2.06	0.27
42	05-Feb	149.79	151.68	146.90	147.34	149.34	-0.97	1,997.73	1,238,459	2.69	553,251	3.39	8.26	1.08
43	04-Feb	150.95	151.90	145.62	148.78	148.58	0.09	2,017.26	907,355	1.97	322,807	1.98	4.80	0.63
44	03-Feb	156.00	156.90	147.31	148.65	150.50	-6.91	2,015.50	1,197,785	2.60	480,243	2.94	7.23	0.94
45	01-Feb	150.56	163.80	149.95	159.69	155.96	6.78	2,165.18	2,756,868	5.99	435,650	2.67	6.79	0.85
46	31-Jan	146.31	150.00	145.15	149.55	148.38	3.03	2,027.70	645,178	1.40	200,150	1.23	2.97	0.39
47	30-Jan	150.00	151.95	144.00	145.15	148.48	-3.04	1,968.04	605,110	1.32	253,837	1.56	3.77	0.50
48	29-Jan	143.71	152.34	142.59	149.70	149.16	5.37	2,029.73	876,841	1.91	287,195	1.76	4.28	0.56
49	28-Jan	151.00	153.09	137.05	142.07	142.29	-4.89	1,926.28	2,372,856	5.16	895,707	5.49	12.75	1.75
50	27-Jan	160.10	160.99	148.00	149.37	151.45	-7.63	2,025.26	1,273,468	2.77	560,356	3.43	8.49	1.09
51	24-Jan	168.35	168.40	161.10	161.70	163.89	-3.22	2,192.44	728,165	1.58	234,238	1.44	3.84	0.46
52	23-Jan	167.25	171.72	165.90	167.08	168.54	0.56	2,265.38	818,496	1.78	247,309	1.52	4.17	0.48
53	22-Jan	164.55	168.00	158.25	166.15	162.47	0.96	2,252.77	998,247	2.17	302,019	1.85	4.91	0.59
54	21-Jan	171.50	178.80	163.40	164.55	170.77	-4.15	2,231.08	1,757,372	3.82	745,784	4.57	12.74	1.46
55	20-Jan	164.10	174.39	162.52	171.38	169.48	4.80	2,323.68	1,314,270	2.86	448,267	2.75	7.60	0.87
56	17-Jan	163.30	165.30	161.11	163.15	163.07	-0.39	2,212.10	653,355	1.42	198,087	1.21	3.23	0.39
57	16-Jan	163.51	169.72	162.85	163.79	165.66	1.95	2,220.77	829,991	1.80	308,308	1.89	5.11	0.60
58	15-Jan	167.47	168.87	158.81	160.60	162.87	-2.63	2,177.52	974,776	2.12	369,522	2.26	6.02	0.72
59	14-Jan	165.90	166.90	160.51	164.83	164.37	2.06	2,234.88	1,275,958	2.77	461,838	2.83	7.59	0.90
60	13-Jan	170.50	172.83	158.40	161.44	164.63	-7.96	2,188.91	1,993,431	4.33	875,476	5.37	14.41	1.71
61	10-Jan	181.70	182.49	173.10	174.29	176.41	-4.25	2,363.14	1,135,796	2.47	375,704	2.30	6.63	0.73
62	09-Jan	186.80	190.70	180.35	181.70	185.27	-3.08	2,463.61	621,451	1.35	249,309	1.53	4.62	0.49
63	08-Jan	190.95	191.40	184.70	187.30	186.89	-2.21	2,539.54	694,841	1.51	243,131	1.49	4.54	0.47
64	07-Jan	186.04	192.90	184.80	191.43	189.28	3.99	2,595.54	860,725	1.87	249,648	1.53	4.73	0.49
65	06-Jan	193.00	195.89	182.30	183.80	188.60	-4.84	2,492.08	1,337,614	2.91	466,249	2.86	8.79	0.91
66	03-Jan	198.40	204.20	192.06	192.70	198.59	-3.01	2,612.76	1,510,197	3.28	572,972	3.51	11.38	1.12
67	02-Jan	196.00	201.70	194.61	198.50	197.76	1.42	2,691.40	1,182,302	2.57	381,736	2.34	7.55	0.74

Showing 1 to 67 of 67 entries

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766

info@stockint.com

Stockint.com

Research

Social

Stockint.com

Stockint.com

Research

Social

Page info:

Stockint.com