Niit Learning Systems Ltd (NIIL)

NIIL
🏛️ Indien →
333.70
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 432.00 442.00 425.70 438.25 0.1M
2023-12-28 435.60 440.00 428.00 432.80 0.1M
2023-12-27 444.75 447.50 435.00 435.55 0.1M
2023-12-26 445.00 445.00 432.15 436.60 0.1M
2023-12-22 426.00 439.00 425.90 435.45 0.2M
2023-12-21 404.95 427.55 400.10 424.60 0.1M
2023-12-20 427.00 433.80 405.00 409.35 0.2M
2023-12-19 437.05 440.20 423.10 425.20 0.3M
2023-12-18 427.50 440.70 423.00 438.55 0.3M
2023-12-15 413.00 430.00 412.00 425.90 0.3M
2023-12-14 405.00 419.80 402.00 412.70 0.4M
2023-12-13 411.90 411.90 398.40 405.20 0.2M
2023-12-12 400.00 421.85 395.30 408.65 0.5M
2023-12-11 395.55 406.40 388.55 401.85 0.3M
2023-12-08 392.65 401.00 390.55 397.15 0.2M
2023-12-07 389.75 397.25 385.80 392.85 0.2M
2023-12-06 386.15 389.75 378.00 386.20 0.4M
2023-12-05 394.80 395.70 386.65 388.30 0.1M
2023-12-04 402.00 403.90 391.00 392.55 0.1M
2023-12-01 397.00 399.90 389.00 392.85 0.1M
2023-11-30 404.70 404.70 388.20 393.25 0.2M
2023-11-29 392.75 415.90 390.80 398.00 0.2M
2023-11-28 401.75 401.75 387.60 392.75 0.1M
2023-11-24 404.90 404.90 392.10 394.70 0.1M
2023-11-23 398.10 404.00 394.05 401.45 0.2M
2023-11-22 396.00 398.90 391.25 397.05 0.1M
2023-11-21 392.00 403.20 388.25 398.95 0.1M
2023-11-20 403.95 404.00 386.00 388.35 0.1M
2023-11-17 385.95 405.80 383.30 401.05 0.2M
2023-11-16 381.85 391.20 381.60 386.70 0.1M
2023-11-15 377.95 385.95 373.00 381.85 0.1M
2023-11-13 386.00 386.00 369.00 372.70 0.1M
2023-11-12 380.00 384.50 378.10 383.90 0.0M
2023-11-10 376.70 381.00 369.30 372.40 0.2M
2023-11-09 390.00 390.00 376.00 377.75 0.3M
2023-11-08 388.95 394.00 382.65 386.05 0.1M
2023-11-07 393.00 393.00 382.00 384.15 0.1M
2023-11-06 394.95 395.00 384.45 386.90 0.1M
2023-11-03 397.00 400.50 384.00 387.10 0.1M
2023-11-02 384.10 392.25 380.55 389.45 0.2M
2023-11-01 400.00 400.00 384.00 384.90 0.1M
2023-10-31 389.00 396.00 382.40 389.85 0.2M
2023-10-30 399.00 399.00 377.10 389.00 0.4M
2023-10-27 379.95 385.85 373.40 379.20 0.3M
2023-10-26 370.50 385.90 342.30 374.95 0.5M
2023-10-25 390.00 392.55 368.00 372.95 0.3M
2023-10-23 408.90 408.90 385.00 387.25 0.1M
2023-10-20 400.05 414.55 400.05 404.90 0.2M
2023-10-19 409.20 409.20 387.05 399.90 0.4M
2023-10-18 418.45 418.45 403.30 410.25 0.2M
2023-10-17 419.80 419.80 414.00 415.05 0.1M
2023-10-16 422.00 422.00 411.85 416.10 0.1M
2023-10-13 417.25 422.00 412.05 415.70 0.1M
2023-10-12 425.00 427.65 415.90 417.25 0.1M
2023-10-11 419.40 422.60 411.65 415.90 0.2M
2023-10-10 423.50 435.00 414.00 415.80 0.1M
2023-10-09 433.05 435.00 420.05 423.15 0.1M
2023-10-06 423.00 443.75 418.05 438.55 0.2M
2023-10-05 419.95 424.00 411.80 416.20 0.1M
2023-10-04 423.50 424.00 408.40 416.15 0.1M
2023-10-03 428.00 431.15 415.00 417.25 0.2M
2023-09-29 423.75 429.15 418.75 421.90 0.1M
2023-09-28 444.95 445.95 416.00 423.00 0.2M
2023-09-27 414.50 444.00 409.80 441.35 0.3M
2023-09-26 402.95 429.95 398.40 418.95 0.4M
2023-09-25 393.50 409.00 393.50 400.10 0.1M
2023-09-22 407.95 408.95 395.00 397.25 0.1M
2023-09-21 414.95 414.95 399.80 403.75 0.1M
2023-09-20 416.00 420.40 402.00 411.75 0.2M
2023-09-18 434.00 444.95 416.00 417.25 0.3M
2023-09-15 459.00 459.00 431.00 434.25 0.2M
2023-09-14 495.00 514.00 446.05 451.10 1.0M
2023-09-13 391.00 470.15 373.20 470.15 1.4M
2023-09-12 396.90 404.70 362.25 391.80 0.4M
2023-09-11 403.00 408.00 394.00 396.95 0.2M
2023-09-08 403.25 407.70 396.00 397.45 0.1M
2023-09-07 411.00 411.00 400.00 403.25 0.2M
2023-09-06 409.00 413.50 402.00 410.55 0.2M
2023-09-05 405.00 407.70 398.00 405.25 0.3M
2023-09-04 390.85 403.40 380.90 399.95 0.4M
2023-09-01 384.95 388.00 376.60 386.55 0.2M
2023-08-31 393.90 394.45 380.00 381.65 0.2M
2023-08-30 373.95 399.00 370.00 388.20 0.4M
2023-08-29 373.05 374.60 364.20 370.30 0.2M
2023-08-28 369.80 375.00 366.65 373.05 0.2M
2023-08-25 376.00 378.00 363.70 369.80 0.2M
2023-08-24 385.00 389.00 373.05 375.85 0.1M
2023-08-23 397.00 397.00 373.10 383.50 0.3M
2023-08-22 365.00 380.30 362.50 380.30 0.1M
2023-08-21 359.60 366.00 355.25 362.20 0.1M
2023-08-18 351.20 360.50 351.20 359.60 0.1M
2023-08-17 359.00 360.00 351.00 355.55 0.2M
2023-08-16 366.25 369.20 354.60 359.00 0.2M
2023-08-14 374.45 374.45 364.20 366.25 0.1M
2023-08-11 367.00 378.00 350.00 374.45 0.2M
2023-08-10 367.00 372.70 349.70 365.10 1.3M
2023-08-09 377.00 383.00 363.85 368.10 1.5M
2023-08-08 366.00 384.30 352.00 383.00 1.7M