Price Data Selection & Download
NIIT Learning Systems Share Price All Time Records & Statistics (Aug 2023 - Sep 2026)
761 daily OHLCV records on NSE from Aug. 2023 to Sept. 2026. For live price, key ratios and fundamentals, see NIITMTS share price.
Share Price All Time High
₹576.90
March 07, 2024
NSE Exchange
Share Price All Time Low
₹203.30
May 29, 2026
NSE Exchange
Highest Volume Trading Day
9,896,729
July 07, 2026 • ₹244.59
NSE Exchange
Share Price History Data (Aug 2023 - Sep 2026)
NIITMTS daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹225.50 | ₹225.66 | ₹214.49 | ₹217.16 | 402,242 |
| 2026-09-17 | ₹223.79 | ₹226.21 | ₹220.11 | ₹224.60 | 53,888 |
| 2026-09-16 | ₹232.02 | ₹232.02 | ₹222.16 | ₹223.79 | 88,940 |
| 2026-09-15 | ₹231.98 | ₹238.45 | ₹227.82 | ₹232.02 | 297,370 |
| 2026-09-11 | ₹224.00 | ₹237.93 | ₹219.44 | ₹229.84 | 1,468,129 |
| 2026-09-10 | ₹222.99 | ₹226.80 | ₹221.01 | ₹224.64 | 64,725 |
| 2026-09-09 | ₹223.51 | ₹225.00 | ₹220.00 | ₹221.54 | 53,748 |
| 2026-09-08 | ₹221.00 | ₹225.00 | ₹220.21 | ₹223.51 | 89,450 |
| 2026-09-07 | ₹226.90 | ₹230.00 | ₹218.23 | ₹220.72 | 402,338 |
| 2026-09-04 | ₹229.99 | ₹229.99 | ₹222.21 | ₹225.94 | 100,147 |
| 2026-09-03 | ₹223.50 | ₹225.23 | ₹222.00 | ₹222.91 | 88,845 |
| 2026-09-02 | ₹230.04 | ₹230.07 | ₹221.95 | ₹223.47 | 131,578 |
| 2026-09-01 | ₹227.50 | ₹231.56 | ₹223.00 | ₹230.16 | 174,117 |
| 2026-08-31 | ₹234.50 | ₹234.50 | ₹224.80 | ₹227.12 | 66,127 |
| 2026-08-28 | ₹227.09 | ₹234.76 | ₹227.09 | ₹233.07 | 182,210 |
| 2026-08-27 | ₹233.68 | ₹233.68 | ₹226.50 | ₹229.81 | 112,221 |
| 2026-08-26 | ₹230.03 | ₹234.50 | ₹229.00 | ₹232.51 | 59,305 |
| 2026-08-25 | ₹227.37 | ₹230.98 | ₹221.67 | ₹230.03 | 121,298 |
| 2026-08-24 | ₹230.45 | ₹232.30 | ₹225.00 | ₹225.74 | 74,077 |
| 2026-08-21 | ₹231.70 | ₹234.65 | ₹228.00 | ₹228.80 | 100,868 |
| 2026-08-20 | ₹235.39 | ₹236.79 | ₹230.04 | ₹231.46 | 136,311 |
| 2026-08-19 | ₹236.05 | ₹240.00 | ₹234.53 | ₹236.34 | 156,811 |
| 2026-08-18 | ₹240.00 | ₹241.00 | ₹234.00 | ₹235.53 | 108,219 |
| 2026-08-17 | ₹242.70 | ₹245.79 | ₹238.00 | ₹239.01 | 91,676 |
| 2026-08-14 | ₹244.41 | ₹246.78 | ₹237.00 | ₹240.96 | 92,727 |
| 2026-08-13 | ₹245.76 | ₹247.40 | ₹235.10 | ₹242.63 | 61,613 |
| 2026-08-12 | ₹247.28 | ₹247.28 | ₹240.47 | ₹243.73 | 80,183 |
| 2026-08-11 | ₹250.00 | ₹252.79 | ₹245.00 | ₹245.48 | 80,081 |
| 2026-08-10 | ₹243.65 | ₹252.00 | ₹239.84 | ₹249.81 | 148,057 |
| 2026-08-07 | ₹243.55 | ₹246.78 | ₹239.59 | ₹242.79 | 177,288 |
| 2026-08-06 | ₹247.30 | ₹251.68 | ₹241.00 | ₹243.55 | 444,326 |
| 2026-08-05 | ₹250.19 | ₹251.47 | ₹246.00 | ₹247.60 | 114,764 |
| 2026-08-04 | ₹249.06 | ₹253.99 | ₹244.94 | ₹250.19 | 166,986 |
| 2026-08-03 | ₹243.40 | ₹249.95 | ₹226.00 | ₹246.61 | 328,404 |
| 2026-07-31 | ₹241.88 | ₹244.45 | ₹237.41 | ₹239.81 | 62,379 |
| 2026-07-30 | ₹247.30 | ₹247.95 | ₹238.19 | ₹239.96 | 180,330 |
| 2026-07-29 | ₹233.85 | ₹242.66 | ₹232.23 | ₹241.14 | 201,727 |
| 2026-07-28 | ₹239.90 | ₹239.90 | ₹230.60 | ₹231.08 | 99,480 |
| 2026-07-27 | ₹234.11 | ₹238.23 | ₹232.65 | ₹233.57 | 106,665 |
| 2026-07-24 | ₹228.50 | ₹234.00 | ₹225.03 | ₹230.18 | 134,322 |
| 2026-07-23 | ₹234.35 | ₹236.48 | ₹229.01 | ₹231.77 | 120,872 |
| 2026-07-22 | ₹237.99 | ₹239.67 | ₹230.50 | ₹233.34 | 122,979 |
| 2026-07-21 | ₹235.00 | ₹240.29 | ₹232.94 | ₹238.35 | 101,027 |
| 2026-07-20 | ₹245.00 | ₹245.00 | ₹233.13 | ₹234.98 | 157,530 |
| 2026-07-17 | ₹241.00 | ₹243.50 | ₹235.05 | ₹239.06 | 86,427 |
| 2026-07-16 | ₹236.10 | ₹241.34 | ₹235.00 | ₹239.61 | 129,952 |
| 2026-07-15 | ₹241.75 | ₹248.90 | ₹235.10 | ₹236.77 | 213,106 |
| 2026-07-14 | ₹256.38 | ₹256.38 | ₹237.48 | ₹240.78 | 443,527 |
| 2026-07-13 | ₹243.00 | ₹257.00 | ₹230.10 | ₹255.11 | 659,798 |
| 2026-07-10 | ₹245.00 | ₹246.79 | ₹241.06 | ₹242.92 | 283,715 |
| 2026-07-09 | ₹244.35 | ₹248.00 | ₹237.01 | ₹242.10 | 889,726 |
| 2026-07-08 | ₹247.00 | ₹261.51 | ₹241.55 | ₹244.35 | 1,451,183 |
| 2026-07-07 | ₹244.03 | ₹272.50 | ₹238.89 | ₹244.59 | 9,896,729 |
| 2026-07-06 | ₹238.15 | ₹239.90 | ₹231.61 | ₹238.89 | 116,665 |
| 2026-07-03 | ₹233.90 | ₹241.95 | ₹231.01 | ₹238.17 | 234,367 |
| 2026-07-02 | ₹229.50 | ₹235.99 | ₹229.50 | ₹233.41 | 109,096 |
| 2026-07-01 | ₹236.50 | ₹238.88 | ₹227.50 | ₹229.50 | 119,503 |
| 2026-06-30 | ₹225.03 | ₹237.80 | ₹225.03 | ₹236.04 | 188,269 |
| 2026-06-29 | ₹229.98 | ₹232.00 | ₹224.00 | ₹227.47 | 150,465 |
| 2026-06-25 | ₹235.17 | ₹238.82 | ₹224.00 | ₹227.43 | 204,337 |
| 2026-06-24 | ₹233.00 | ₹240.27 | ₹229.66 | ₹235.17 | 152,456 |
| 2026-06-23 | ₹238.00 | ₹238.00 | ₹229.21 | ₹235.16 | 174,178 |
| 2026-06-22 | ₹232.50 | ₹242.77 | ₹229.57 | ₹237.15 | 366,448 |
| 2026-06-19 | ₹224.74 | ₹231.55 | ₹221.01 | ₹229.55 | 315,997 |
| 2026-06-18 | ₹222.01 | ₹227.79 | ₹222.01 | ₹226.22 | 251,602 |
| 2026-06-17 | ₹222.95 | ₹226.93 | ₹217.50 | ₹221.52 | 335,327 |
| 2026-06-16 | ₹216.99 | ₹224.11 | ₹213.51 | ₹221.37 | 550,313 |
| 2026-06-15 | ₹216.20 | ₹220.41 | ₹213.21 | ₹213.78 | 331,386 |
| 2026-06-12 | ₹215.00 | ₹216.20 | ₹210.43 | ₹212.93 | 269,682 |
| 2026-06-11 | ₹217.07 | ₹217.14 | ₹210.03 | ₹211.96 | 243,101 |
| 2026-06-10 | ₹232.46 | ₹232.46 | ₹215.00 | ₹216.78 | 412,033 |
| 2026-06-09 | ₹224.70 | ₹232.43 | ₹222.32 | ₹230.27 | 285,059 |
| 2026-06-08 | ₹224.00 | ₹225.92 | ₹219.05 | ₹224.98 | 251,460 |
| 2026-06-05 | ₹219.98 | ₹231.00 | ₹219.24 | ₹228.02 | 438,600 |
| 2026-06-04 | ₹212.36 | ₹221.25 | ₹207.00 | ₹219.29 | 629,869 |
| 2026-06-03 | ₹218.90 | ₹220.54 | ₹211.13 | ₹212.37 | 522,576 |
| 2026-06-02 | ₹220.69 | ₹223.48 | ₹213.02 | ₹219.21 | 669,992 |
| 2026-06-01 | ₹208.10 | ₹228.44 | ₹204.51 | ₹220.18 | 2,007,086 |
| 2026-05-29 | ₹214.00 | ₹220.35 | ₹203.30 | ₹207.45 | 2,413,313 |
| 2026-05-27 | ₹217.80 | ₹218.70 | ₹210.60 | ₹214.00 | 532,621 |
| 2026-05-26 | ₹221.25 | ₹222.55 | ₹213.50 | ₹216.35 | 355,845 |
| 2026-05-25 | ₹211.90 | ₹222.25 | ₹209.65 | ₹219.25 | 569,350 |
| 2026-05-22 | ₹225.00 | ₹225.15 | ₹207.55 | ₹210.60 | 443,975 |
| 2026-05-21 | ₹234.75 | ₹234.75 | ₹223.15 | ₹224.80 | 588,057 |
| 2026-05-20 | ₹237.00 | ₹237.95 | ₹230.00 | ₹231.50 | 320,529 |
| 2026-05-19 | ₹239.00 | ₹246.30 | ₹234.00 | ₹238.75 | 571,409 |
| 2026-05-18 | ₹235.00 | ₹248.70 | ₹230.00 | ₹239.00 | 428,081 |
| 2026-05-15 | ₹238.00 | ₹243.50 | ₹231.60 | ₹237.90 | 235,411 |
| 2026-05-14 | ₹249.00 | ₹251.80 | ₹233.55 | ₹235.60 | 420,213 |
| 2026-05-13 | ₹271.55 | ₹278.90 | ₹236.40 | ₹244.90 | 1,400,086 |
| 2026-05-12 | ₹300.00 | ₹321.00 | ₹266.10 | ₹272.40 | 1,904,560 |
| 2026-05-11 | ₹317.00 | ₹317.00 | ₹298.00 | ₹299.55 | 166,496 |
| 2026-05-08 | ₹324.85 | ₹327.85 | ₹313.30 | ₹317.05 | 60,911 |
| 2026-05-07 | ₹324.00 | ₹325.15 | ₹317.05 | ₹321.40 | 71,271 |
| 2026-05-06 | ₹322.25 | ₹328.35 | ₹315.80 | ₹320.85 | 47,318 |
| 2026-05-05 | ₹315.00 | ₹326.45 | ₹315.00 | ₹322.15 | 62,876 |
| 2026-05-04 | ₹317.40 | ₹325.00 | ₹311.50 | ₹321.50 | 82,292 |
| 2026-04-30 | ₹325.00 | ₹325.00 | ₹305.00 | ₹312.70 | 359,317 |
| 2026-04-29 | ₹318.90 | ₹328.20 | ₹315.60 | ₹326.30 | 167,893 |
| 2026-04-28 | ₹316.95 | ₹321.90 | ₹314.00 | ₹318.20 | 30,851 |
| 2026-04-27 | ₹328.95 | ₹328.95 | ₹313.20 | ₹316.95 | 158,186 |
| 2026-04-24 | ₹324.00 | ₹324.95 | ₹310.30 | ₹315.15 | 44,706 |
| 2026-04-23 | ₹325.40 | ₹327.40 | ₹314.00 | ₹320.45 | 59,117 |
| 2026-04-22 | ₹342.20 | ₹345.00 | ₹322.50 | ₹324.80 | 141,706 |
| 2026-04-21 | ₹333.50 | ₹347.00 | ₹328.75 | ₹343.05 | 66,290 |
| 2026-04-20 | ₹327.85 | ₹335.00 | ₹319.80 | ₹331.85 | 72,950 |
| 2026-04-17 | ₹326.35 | ₹331.25 | ₹320.00 | ₹327.85 | 63,337 |
| 2026-04-16 | ₹330.85 | ₹330.85 | ₹320.40 | ₹325.00 | 47,718 |
| 2026-04-15 | ₹320.00 | ₹327.00 | ₹317.60 | ₹323.80 | 50,273 |
| 2026-04-13 | ₹309.15 | ₹319.10 | ₹302.30 | ₹316.10 | 66,238 |
| 2026-04-10 | ₹309.35 | ₹318.00 | ₹306.50 | ₹313.85 | 86,379 |
| 2026-04-09 | ₹305.00 | ₹314.00 | ₹295.00 | ₹308.75 | 103,646 |
| 2026-04-08 | ₹305.50 | ₹307.20 | ₹296.00 | ₹304.75 | 89,701 |
| 2026-04-07 | ₹292.30 | ₹298.00 | ₹284.60 | ₹291.10 | 67,040 |
| 2026-04-06 | ₹274.45 | ₹290.00 | ₹270.40 | ₹286.55 | 63,618 |
| 2026-04-02 | ₹267.60 | ₹279.00 | ₹263.45 | ₹274.45 | 304,039 |
| 2026-04-01 | ₹274.50 | ₹278.45 | ₹263.70 | ₹272.65 | 89,064 |
| 2026-03-30 | ₹272.90 | ₹273.60 | ₹259.80 | ₹262.20 | 462,356 |
| 2026-03-27 | ₹287.95 | ₹289.25 | ₹271.50 | ₹277.05 | 482,122 |
| 2026-03-25 | ₹290.15 | ₹295.65 | ₹285.05 | ₹287.45 | 178,428 |
| 2026-03-24 | ₹300.00 | ₹300.00 | ₹281.40 | ₹290.15 | 212,805 |
| 2026-03-23 | ₹295.00 | ₹305.60 | ₹284.65 | ₹291.20 | 98,058 |
| 2026-03-20 | ₹288.95 | ₹301.80 | ₹284.90 | ₹298.95 | 100,314 |
| 2026-03-19 | ₹293.00 | ₹293.20 | ₹285.00 | ₹286.35 | 81,723 |
| 2026-03-18 | ₹288.00 | ₹297.85 | ₹287.85 | ₹294.80 | 121,227 |
| 2026-03-17 | ₹298.00 | ₹298.00 | ₹285.75 | ₹289.20 | 158,842 |
| 2026-03-16 | ₹296.05 | ₹302.50 | ₹285.90 | ₹299.25 | 178,828 |
| 2026-03-13 | ₹304.05 | ₹304.05 | ₹293.40 | ₹297.70 | 107,848 |
| 2026-03-12 | ₹310.00 | ₹314.90 | ₹302.50 | ₹306.60 | 59,714 |
| 2026-03-11 | ₹320.35 | ₹325.15 | ₹306.55 | ₹313.35 | 111,225 |
| 2026-03-10 | ₹310.70 | ₹327.65 | ₹306.55 | ₹323.20 | 76,631 |
| 2026-03-09 | ₹305.10 | ₹315.80 | ₹296.05 | ₹312.35 | 140,040 |
| 2026-03-06 | ₹320.00 | ₹322.15 | ₹308.45 | ₹311.65 | 55,240 |
| 2026-03-05 | ₹327.00 | ₹330.20 | ₹313.30 | ₹320.50 | 85,282 |
| 2026-03-04 | ₹330.00 | ₹330.30 | ₹320.65 | ₹327.70 | 194,113 |
| 2026-03-02 | ₹330.30 | ₹334.90 | ₹319.90 | ₹331.55 | 158,496 |
| 2026-02-27 | ₹338.10 | ₹339.25 | ₹330.30 | ₹337.30 | 26,850 |
| 2026-02-26 | ₹337.10 | ₹341.95 | ₹330.10 | ₹339.55 | 111,397 |
| 2026-02-25 | ₹345.00 | ₹345.00 | ₹335.30 | ₹339.55 | 70,491 |
| 2026-02-24 | ₹355.80 | ₹356.70 | ₹336.15 | ₹345.65 | 160,362 |
| 2026-02-23 | ₹344.00 | ₹357.60 | ₹342.75 | ₹355.80 | 48,235 |
| 2026-02-20 | ₹339.60 | ₹346.75 | ₹334.25 | ₹344.90 | 70,876 |
| 2026-02-19 | ₹362.00 | ₹362.00 | ₹340.00 | ₹342.75 | 57,850 |
| 2026-02-18 | ₹363.05 | ₹367.85 | ₹354.35 | ₹358.00 | 274,094 |
| 2026-02-17 | ₹370.20 | ₹377.30 | ₹362.90 | ₹366.15 | 47,500 |
| 2026-02-16 | ₹387.85 | ₹387.85 | ₹352.70 | ₹370.30 | 83,682 |
| 2026-02-13 | ₹360.00 | ₹380.00 | ₹349.25 | ₹372.40 | 86,796 |
| 2026-02-12 | ₹380.40 | ₹400.00 | ₹359.00 | ₹361.55 | 96,940 |
| 2026-02-11 | ₹384.00 | ₹391.00 | ₹377.90 | ₹386.20 | 29,462 |
| 2026-02-10 | ₹383.65 | ₹391.05 | ₹379.95 | ₹385.55 | 142,279 |
| 2026-02-09 | ₹374.65 | ₹386.15 | ₹372.65 | ₹381.95 | 232,262 |
| 2026-02-06 | ₹377.75 | ₹388.00 | ₹374.45 | ₹379.50 | 31,801 |
| 2026-02-05 | ₹382.20 | ₹388.00 | ₹378.55 | ₹382.15 | 33,085 |
| 2026-02-04 | ₹390.00 | ₹390.00 | ₹379.30 | ₹387.05 | 53,141 |
| 2026-02-03 | ₹395.55 | ₹398.65 | ₹385.00 | ₹387.60 | 68,863 |
| 2026-02-02 | ₹396.70 | ₹396.70 | ₹381.50 | ₹389.10 | 27,051 |
| 2026-02-01 | ₹402.00 | ₹402.00 | ₹384.90 | ₹389.65 | 43,717 |
| 2026-01-30 | ₹378.40 | ₹410.55 | ₹378.40 | ₹396.90 | 64,706 |
| 2026-01-29 | ₹381.15 | ₹397.00 | ₹381.15 | ₹384.15 | 169,043 |
| 2026-01-28 | ₹372.15 | ₹398.20 | ₹372.15 | ₹381.15 | 225,001 |
| 2026-01-27 | ₹364.80 | ₹383.05 | ₹364.80 | ₹380.95 | 40,878 |
| 2026-01-23 | ₹388.15 | ₹388.15 | ₹355.00 | ₹370.35 | 91,790 |
| 2026-01-22 | ₹384.40 | ₹391.15 | ₹378.00 | ₹385.35 | 54,933 |
| 2026-01-21 | ₹400.00 | ₹401.25 | ₹381.00 | ₹384.80 | 223,367 |
| 2026-01-20 | ₹400.00 | ₹406.45 | ₹395.25 | ₹401.00 | 36,968 |
| 2026-01-19 | ₹403.10 | ₹409.40 | ₹396.00 | ₹404.95 | 27,162 |
| 2026-01-16 | ₹410.50 | ₹419.60 | ₹405.25 | ₹410.55 | 50,040 |
| 2026-01-14 | ₹418.90 | ₹422.00 | ₹411.80 | ₹419.75 | 350,263 |
| 2026-01-13 | ₹401.30 | ₹423.95 | ₹401.30 | ₹418.90 | 107,929 |
| 2026-01-12 | ₹398.10 | ₹412.00 | ₹388.60 | ₹407.40 | 100,439 |
| 2026-01-09 | ₹404.55 | ₹408.30 | ₹398.00 | ₹400.05 | 63,239 |
| 2026-01-08 | ₹396.95 | ₹410.35 | ₹396.95 | ₹408.35 | 46,921 |
| 2026-01-07 | ₹395.10 | ₹409.60 | ₹395.10 | ₹403.00 | 40,195 |
| 2026-01-06 | ₹411.65 | ₹411.65 | ₹396.60 | ₹401.80 | 29,233 |
| 2026-01-05 | ₹414.15 | ₹423.10 | ₹404.80 | ₹409.60 | 53,853 |
| 2026-01-02 | ₹396.00 | ₹416.00 | ₹394.80 | ₹414.15 | 186,483 |
| 2026-01-01 | ₹400.00 | ₹405.65 | ₹396.55 | ₹399.55 | 16,513 |
NIIT Learning Systems Share Price Performance Analysis (Aug 2023 - Sep 2026)
NIITMTS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-45.65%
₹399.55 → ₹217.16
Year to Date
Price Volatility
22.26%
Medium Volatility
Year to Date
Average Daily Volume
286,080
Year to Date Average
NSE Exchange
NIIT Learning Systems Share Price History – Frequently Asked Questions
Common questions about NIITMTS historical data and records. Analyse NIITMTS shareholder distribution to track promoter, FII and institutional holdings.
What is the all-time high share price of NIIT Learning Systems (NIITMTS)?
The all-time high share price of NIIT Learning Systems was ₹576.9 recorded on March 07, 2024 on the NSE exchange.
What is the all-time low share price of NIIT Learning Systems (NIITMTS)?
The all-time low share price of NIIT Learning Systems was ₹203.3 recorded on May 29, 2026 on the NSE exchange.
How can I download NIITMTS historical share price data?
You can download NIIT Learning Systems historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NIITMTS shares?
The highest trading volume day for NIIT Learning Systems was 9,896,729 shares traded on July 07, 2026 on the NSE exchange, with share price at ₹244.59.