NSE - Delayed Quote
INR
NIIT Learning Systems Limited (NIITMTS.NS)
188.21
-6.67
(-3.42%)
At close: 3:30:02 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
192.60
199.43
188.17
194.88
194.88
46,957
Oct 27, 2026
191.18
195.29
189.10
193.43
193.43
89,734
Oct 26, 2026
185.00
199.00
178.11
193.10
193.10
208,229
Oct 23, 2026
189.54
190.82
179.27
184.06
184.06
111,748
Oct 22, 2026
188.67
198.90
186.00
188.64
188.64
419,249
Oct 21, 2026
198.78
198.78
190.25
192.88
192.88
76,430
Oct 19, 2026
198.50
200.00
194.66
196.53
196.53
102,625
Oct 16, 2026
200.74
200.79
196.09
199.13
199.13
46,530
Oct 15, 2026
199.09
201.58
197.32
199.28
199.28
94,103
Oct 14, 2026
198.48
201.70
197.00
197.82
197.82
75,048
Oct 13, 2026
197.66
201.35
195.00
200.13
200.13
55,269
Oct 12, 2026
200.40
202.55
195.26
196.45
196.45
54,933
Oct 9, 2026
201.60
202.00
195.02
200.98
200.98
70,391
Oct 8, 2026
204.29
204.29
197.63
200.01
200.01
114,988
Oct 7, 2026
205.87
207.65
201.34
203.37
203.37
79,330
Oct 6, 2026
202.59
206.52
198.65
204.99
204.99
97,157
Oct 5, 2026
190.02
203.26
190.02
199.62
199.62
170,084
Oct 1, 2026
204.51
207.69
185.00
191.08
191.08
870,142
Sep 30, 2026
206.67
208.80
203.02
204.51
204.51
94,153
Sep 29, 2026
206.07
209.98
202.72
204.96
204.96
58,070
Sep 28, 2026
212.10
212.20
204.65
205.39
205.39
107,682
Sep 25, 2026
217.57
222.79
210.53
212.08
212.08
147,551
Sep 24, 2026
217.70
221.50
215.00
217.57
217.57
85,624
Sep 23, 2026
219.45
221.50
216.81
220.27
220.27
81,817
Sep 22, 2026
215.30
219.90
213.37
217.81
217.81
111,441
Sep 21, 2026
217.16
219.00
214.26
215.26
215.26
98,518
Sep 18, 2026
225.50
225.66
214.49
217.16
217.16
402,242
Sep 17, 2026
223.79
226.21
220.11
224.60
224.60
53,888
Sep 16, 2026
232.02
232.02
222.16
223.79
223.79
88,940
Sep 15, 2026
231.98
238.45
227.82
232.02
232.02
297,370
Sep 11, 2026
224.00
237.93
219.44
229.84
229.84
1,468,129
Sep 10, 2026
222.99
226.80
221.01
224.64
224.64
64,725
Sep 9, 2026
223.51
225.00
220.00
221.54
221.54
53,748
Sep 8, 2026
221.00
225.00
220.21
223.51
223.51
89,450
Sep 7, 2026
226.90
230.00
218.23
220.72
220.72
402,338
Sep 4, 2026
229.99
229.99
222.21
225.94
225.94
100,147
Sep 3, 2026
223.50
225.23
222.00
222.91
222.91
88,845
Sep 2, 2026
230.04
230.07
221.95
223.47
223.47
131,578
Sep 1, 2026
227.50
231.56
223.00
230.16
230.16
174,117
Aug 31, 2026
234.50
234.50
224.80
227.12
227.12
66,127
Aug 28, 2026
227.09
234.76
227.09
233.07
233.07
182,210
Aug 27, 2026
233.68
233.68
226.50
229.81
229.81
112,221
Aug 26, 2026
230.03
234.50
229.00
232.51
232.51
59,305
Aug 25, 2026
227.37
230.98
221.67
230.03
230.03
121,298
Aug 24, 2026
230.45
232.30
225.00
225.74
225.74
74,077
Aug 21, 2026
231.70
234.65
228.00
228.80
228.80
100,868
Aug 20, 2026
3.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
235.39
236.79
230.04
231.46
231.46
136,311
Aug 19, 2026
236.05
240.00
234.53
236.34
233.09
156,811
Aug 18, 2026
240.00
241.00
234.00
235.53
232.29
108,219
Aug 17, 2026
242.70
245.79
238.00
239.01
235.72
91,676
Aug 14, 2026
244.41
246.78
237.00
240.96
237.65
92,727
Aug 13, 2026
245.76
247.40
235.10
242.63
239.29
61,613
Aug 12, 2026
247.28
247.28
240.47
243.73
240.38
80,183
Aug 11, 2026
250.00
252.79
245.00
245.48
242.10
80,081
Aug 10, 2026
243.65
252.00
239.84
249.81
246.37
148,057
Aug 7, 2026
243.55
246.78
239.59
242.79
239.45
177,288
Aug 6, 2026
247.30
251.68
241.00
243.55
240.20
444,326
Aug 5, 2026
250.19
251.47
246.00
247.60
244.20
114,764
Aug 4, 2026
249.06
253.99
244.94
250.19
246.75
166,986
Aug 3, 2026
243.40
249.95
226.00
246.61
243.22
328,404
Jul 31, 2026
241.88
244.45
237.41
239.81
236.51
62,379
Jul 30, 2026
247.30
247.95
238.19
239.96
236.66
180,330
Jul 29, 2026
233.85
242.66
232.23
241.14
237.82
201,727
Jul 28, 2026
239.90
239.90
230.60
231.08
227.90
99,480
Jul 27, 2026
234.11
238.23
232.65
233.57
230.36
106,665
Jul 24, 2026
228.50
234.00
225.03
230.18
227.01
134,322
Jul 23, 2026
234.35
236.48
229.01
231.77
228.58
120,872
Jul 22, 2026
237.99
239.67
230.50
233.34
230.13
122,979
Jul 21, 2026
235.00
240.29
232.94
238.35
235.07
101,027
Jul 20, 2026
245.00
245.00
233.13
234.98
231.75
157,530
Jul 17, 2026
241.00
243.50
235.05
239.06
235.77
86,427
Jul 16, 2026
236.10
241.34
235.00
239.61
236.32
129,952
Jul 15, 2026
241.75
248.90
235.10
236.77
233.51
213,106
Jul 14, 2026
256.38
256.38
237.48
240.78
237.47
443,527
Jul 13, 2026
243.00
257.00
230.10
255.11
251.60
659,798
Jul 10, 2026
245.00
246.79
241.06
242.92
239.58
283,715
Jul 9, 2026
244.35
248.00
237.01
242.10
238.77
889,726
Jul 8, 2026
247.00
261.51
241.55
244.35
240.99
1,451,183
Jul 7, 2026
244.03
272.50
238.89
244.59
241.23
9,896,729
Jul 6, 2026
238.15
239.90
231.61
238.89
235.60
116,665
Jul 3, 2026
233.90
241.95
231.01
238.17
234.89
234,367
Jul 2, 2026
229.50
235.99
229.50
233.41
230.20
109,096
Jul 1, 2026
236.50
238.88
227.50
229.50
226.34
119,503
Jun 30, 2026
225.03
237.80
225.03
236.04
232.79
188,269
Jun 29, 2026
229.98
232.00
224.00
227.47
224.34
150,465
Jun 25, 2026
235.17
238.82
224.00
227.43
224.30
204,337
Jun 24, 2026
233.00
240.27
229.66
235.17
231.94
152,456
Jun 23, 2026
238.00
238.00
229.21
235.16
231.93
174,178
Jun 22, 2026
232.50
242.77
229.57
237.15
233.89
366,448
Jun 19, 2026
224.74
231.55
221.01
229.55
226.39
315,997
Jun 18, 2026
222.01
227.79
222.01
226.22
223.11
251,602
Jun 17, 2026
222.95
226.93
217.50
221.52
218.47
335,327
Jun 16, 2026
216.99
224.11
213.51
221.37
218.33
550,313
Jun 15, 2026
216.20
220.41
213.21
213.78
210.84
331,386
Jun 12, 2026
215.00
216.20
210.43
212.93
210.00
269,682
Jun 11, 2026
217.07
217.14
210.03
211.96
209.05
243,101
Jun 10, 2026
232.46
232.46
215.00
216.78
213.80
412,033
Jun 9, 2026
224.70
232.43
222.32
230.27
227.10
285,059
Jun 8, 2026
224.00
225.92
219.05
224.98
221.89
251,460
Jun 5, 2026
219.98
231.00
219.24
228.02
224.88
438,600
Jun 4, 2026
212.36
221.25
207.00
219.29
216.27
629,869
Jun 3, 2026
218.90
220.54
211.13
212.37
209.45
522,576
Jun 2, 2026
220.69
223.48
213.02
219.21
216.20
669,992
Jun 1, 2026
208.10
228.44
204.51
220.18
217.15
2,007,086
May 29, 2026
214.00
220.35
203.30
207.45
204.60
2,413,313
May 27, 2026
217.80
218.70
210.60
214.00
211.06
532,621
May 26, 2026
221.25
222.55
213.50
216.35
213.37
355,845
May 25, 2026
211.90
222.25
209.65
219.25
216.24
569,350
May 22, 2026
225.00
225.15
207.55
210.60
207.70
443,975
May 21, 2026
234.75
234.75
223.15
224.80
221.71
588,057
May 20, 2026
237.00
237.95
230.00
231.50
228.32
320,529
May 19, 2026
239.00
246.30
234.00
238.75
235.47
571,409
May 18, 2026
235.00
248.70
230.00
239.00
235.71
428,081
May 15, 2026
238.00
243.50
231.60
237.90
234.63
235,411
May 14, 2026
249.00
251.80
233.55
235.60
232.36
420,213
May 13, 2026
271.55
278.90
236.40
244.90
241.53
1,400,086
May 12, 2026
300.00
321.00
266.10
272.40
268.65
1,904,560
May 11, 2026
317.00
317.00
298.00
299.55
295.43
166,496
May 8, 2026
324.85
327.85
313.30
317.05
312.69
60,911
May 7, 2026
324.00
325.15
317.05
321.40
316.98
71,271
May 6, 2026
322.25
328.35
315.80
320.85
316.44
47,318
May 5, 2026
315.00
326.45
315.00
322.15
317.72
62,876
May 4, 2026
317.40
325.00
311.50
321.50
317.08
82,292
Apr 30, 2026
325.00
325.00
305.00
312.70
308.40
359,317
Apr 29, 2026
318.90
328.20
315.60
326.30
321.81
167,893
Apr 28, 2026
316.95
321.90
314.00
318.20
313.82
30,851
Apr 27, 2026
328.95
328.95
313.20
316.95
312.59
158,186
Apr 24, 2026
324.00
324.95
310.30
315.15
310.82
44,706
Apr 23, 2026
325.40
327.40
314.00
320.45
316.04
59,117
Apr 22, 2026
342.20
345.00
322.50
324.80
320.33
141,706
Apr 21, 2026
333.50
347.00
328.75
343.05
338.33
66,290
Apr 20, 2026
327.85
335.00
319.80
331.85
327.29
72,950
Apr 17, 2026
326.35
331.25
320.00
327.85
323.34
63,337
Apr 16, 2026
330.85
330.85
320.40
325.00
320.53
47,718
Apr 15, 2026
320.00
327.00
317.60
323.80
319.35
50,273
Apr 13, 2026
309.15
319.10
302.30
316.10
311.75
66,238
Apr 10, 2026
309.35
318.00
306.50
313.85
309.53
86,379
Apr 9, 2026
305.00
314.00
295.00
308.75
304.50
103,646
Apr 8, 2026
305.50
307.20
296.00
304.75
300.56
89,701
Apr 7, 2026
292.30
298.00
284.60
291.10
287.10
67,040
Apr 6, 2026
274.45
290.00
270.40
286.55
282.61
63,618
Apr 2, 2026
267.60
279.00
263.45
274.45
270.68
304,039
Apr 1, 2026
274.50
278.45
263.70
272.65
268.90
89,064
Mar 30, 2026
272.90
273.60
259.80
262.20
258.59
462,356
Mar 27, 2026
287.95
289.25
271.50
277.05
273.24
482,122
Mar 25, 2026
290.15
295.65
285.05
287.45
283.50
178,428
Mar 24, 2026
300.00
300.00
281.40
290.15
286.16
212,805
Mar 23, 2026
295.00
305.60
284.65
291.20
287.20
98,058
Mar 20, 2026
288.95
301.80
284.90
298.95
294.84
100,314
Mar 19, 2026
293.00
293.20
285.00
286.35
282.41
81,723
Mar 18, 2026
288.00
297.85
287.85
294.80
290.75
121,227
Mar 17, 2026
298.00
298.00
285.75
289.20
285.22
158,842
Mar 16, 2026
296.05
302.50
285.90
299.25
295.13
178,828
Mar 13, 2026
304.05
304.05
293.40
297.70
293.61
107,848
Mar 12, 2026
310.00
314.90
302.50
306.60
302.38
59,714
Mar 11, 2026
320.35
325.15
306.55
313.35
309.04
111,225
Mar 10, 2026
310.70
327.65
306.55
323.20
318.76
76,631
Mar 9, 2026
305.10
315.80
296.05
312.35
308.05
140,040
Mar 6, 2026
320.00
322.15
308.45
311.65
307.36
55,240
Mar 5, 2026
327.00
330.20
313.30
320.50
316.09
85,282
Mar 4, 2026
330.00
330.30
320.65
327.70
323.19
194,113
Mar 2, 2026
330.30
334.90
319.90
331.55
326.99
158,496
Feb 27, 2026
338.10
339.25
330.30
337.30
332.66
26,850
Feb 26, 2026
337.10
341.95
330.10
339.55
334.88
111,397
Feb 25, 2026
345.00
345.00
335.30
339.55
334.88
70,491
Feb 24, 2026
355.80
356.70
336.15
345.65
340.90
160,362
Feb 23, 2026
344.00
357.60
342.75
355.80
350.91
48,235
Feb 20, 2026
339.60
346.75
334.25
344.90
340.16
70,876
Feb 19, 2026
362.00
362.00
340.00
342.75
338.04
57,850
Feb 18, 2026
363.05
367.85
354.35
358.00
353.08
274,094
Feb 17, 2026
370.20
377.30
362.90
366.15
361.11
47,500
Feb 16, 2026
387.85
387.85
352.70
370.30
365.21
83,682
Feb 13, 2026
360.00
380.00
349.25
372.40
367.28
86,796
Feb 12, 2026
380.40
400.00
359.00
361.55
356.58
96,940
Feb 11, 2026
384.00
391.00
377.90
386.20
380.89
29,462
Feb 10, 2026
383.65
391.05
379.95
385.55
380.25
142,279
Feb 9, 2026
374.65
386.15
372.65
381.95
376.70
232,262
Feb 6, 2026
377.75
388.00
374.45
379.50
374.28
31,801
Feb 5, 2026
382.20
388.00
378.55
382.15
376.89
33,085
Feb 4, 2026
390.00
390.00
379.30
387.05
381.73
53,141
Feb 3, 2026
395.55
398.65
385.00
387.60
382.27
68,863
Feb 2, 2026
396.70
396.70
381.50
389.10
383.75
27,051
Jan 30, 2026
378.40
410.55
378.40
396.90
391.44
64,706
Jan 29, 2026
381.15
397.00
381.15
384.15
378.87
169,043
Jan 28, 2026
372.15
398.20
372.15
381.15
375.91
225,001
Jan 27, 2026
364.80
383.05
364.80
380.95
375.71
40,878
Jan 23, 2026
388.15
388.15
355.00
370.35
365.26
91,790
Jan 22, 2026
384.40
391.15
378.00
385.35
380.05
54,933
Jan 21, 2026
400.00
401.25
381.00
384.80
379.51
223,367
Jan 20, 2026
400.00
406.45
395.25
401.00
395.49
36,968
Jan 19, 2026
403.10
409.40
396.00
404.95
399.38
27,162
Jan 16, 2026
410.50
419.60
405.25
410.55
404.90
50,040
Jan 14, 2026
418.90
422.00
411.80
419.75
413.98
350,263
Jan 13, 2026
401.30
423.95
401.30
418.90
413.14
107,929
Jan 12, 2026
398.10
412.00
388.60
407.40
401.80
100,439
Jan 9, 2026
404.55
408.30
398.00
400.05
394.55
63,239
Jan 8, 2026
396.95
410.35
396.95
408.35
402.73
46,921
Jan 7, 2026
395.10
409.60
395.10
403.00
397.46
40,195
Jan 6, 2026
411.65
411.65
396.60
401.80
396.27
29,233
Jan 5, 2026
414.15
423.10
404.80
409.60
403.97
53,853
Jan 2, 2026
396.00
416.00
394.80
414.15
408.45
186,483
Jan 1, 2026
400.00
405.65
396.55
399.55
394.06
16,513
Dec 31, 2025
403.90
408.10
396.00
398.35
392.87
48,416
Dec 30, 2025
419.95
419.95
401.45
402.85
397.31
57,244
Dec 29, 2025
439.20
439.95
412.10
420.05
414.27
63,207
Dec 26, 2025
430.10
443.90
426.10
437.00
430.99
69,897
Dec 24, 2025
430.00
439.85
424.00
432.55
426.60
53,685
Dec 23, 2025
428.00
441.00
424.95
433.90
427.93
141,161
Dec 22, 2025
423.70
427.95
415.75
422.20
416.39
83,363
Dec 19, 2025
399.60
429.85
399.60
420.90
415.11
287,139
Dec 18, 2025
410.20
410.20
397.50
401.85
396.32
34,920
Dec 17, 2025
401.55
415.80
392.15
412.25
406.58
71,406
Dec 16, 2025
398.35
401.80
387.15
399.55
394.06
88,554
Dec 15, 2025
403.15
405.95
396.70
398.70
393.22
22,454
Dec 12, 2025
413.20
419.70
400.00
403.15
397.61
104,207
Dec 11, 2025
414.00
415.00
400.05
413.20
407.52
79,637
Dec 10, 2025
396.45
415.00
391.75
411.85
406.19
231,492
Dec 9, 2025
360.50
400.00
355.35
395.40
389.96
170,767
Dec 8, 2025
365.00
370.00
357.90
366.00
360.97
94,815
Dec 5, 2025
394.85
394.85
366.00
368.20
363.14
111,623
Dec 4, 2025
388.00
396.00
384.20
392.10
386.71
352,042
Dec 3, 2025
391.00
392.95
383.55
389.30
383.95
37,610
Dec 2, 2025
396.00
396.00
385.00
390.60
385.23
92,415
Dec 1, 2025
400.00
400.20
387.50
396.30
390.85
104,294
Nov 28, 2025
394.25
400.95
388.90
398.25
392.77
198,372
Nov 27, 2025
393.80
398.45
383.75
394.25
388.83
158,160
Nov 26, 2025
379.15
391.45
373.85
389.95
384.59
243,094
Nov 25, 2025
380.05
383.00
368.30
379.15
373.94
150,755
Nov 24, 2025
362.05
383.00
362.05
379.05
373.84
364,610
Nov 21, 2025
355.55
364.00
353.00
361.75
356.78
330,518
Nov 20, 2025
345.85
362.40
345.10
357.20
352.29
500,647
Nov 19, 2025
340.00
350.00
336.15
345.70
340.95
277,278
Nov 18, 2025
350.00
350.00
335.00
340.00
335.32
160,724
Nov 17, 2025
342.95
354.95
336.00
345.20
340.45
120,515
Nov 14, 2025
342.90
346.70
331.15
342.75
338.04
198,729
Nov 13, 2025
342.50
346.35
337.35
343.85
339.12
174,120
Nov 12, 2025
342.00
342.65
332.60
339.50
334.83
140,846
Nov 11, 2025
344.50
344.50
334.35
338.30
333.65
389,302
Nov 10, 2025
330.00
341.60
328.30
340.10
335.42
368,858
Nov 7, 2025
315.20
329.70
315.20
328.30
323.79
230,551
Nov 6, 2025
300.05
322.35
300.05
319.45
315.06
225,690
Nov 4, 2025
323.45
325.45
316.90
320.40
315.99
188,301
Nov 3, 2025
323.00
326.90
320.35
321.80
317.37
53,175
Oct 31, 2025
327.00
329.70
320.50
325.00
320.53
116,206
Oct 30, 2025
326.10
331.20
322.70
327.65
323.14
161,667
Oct 29, 2025
327.00
331.20
325.25
329.75
325.22
109,805
