CNI Research

CNI Research Ltd Historical Data

NSEBSE

₹10.29

(2.69%)

Oct 9, 2025|10:29:00 AM

Invest wise with Expert advice

From Date

09/09/2025

To Date

09/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Sep-2025	10.31	11	10.06	10.51	136	5,65,545	32,299
10-Sep-2025	10.5	10.85	10.26	10.75	105	2,69,575	14,308
11-Sep-2025	10.8	11	10.48	10.53	45	95,738	6,863
12-Sep-2025	10.36	10.49	10.1	10.23	95	4,55,337	41,087
15-Sep-2025	10.15	11	10.15	10.8	124	8,13,212	72,583
16-Sep-2025	10.4	11	10.4	10.94	125	9,75,130	66,546
17-Sep-2025	10.99	11.5	10.55	11.42	139	7,71,715	60,367
18-Sep-2025	11.54	11.68	11.4	11.41	78	4,06,985	34,904
19-Sep-2025	11.69	11.69	10.11	11.21	133	10,35,751	62,925
22-Sep-2025	11.1	11.56	11	11.1	87	3,33,817	25,340
23-Sep-2025	11.09	11.09	10.8	11	72	2,51,854	21,581
24-Sep-2025	11	11.15	10.55	10.59	56	1,69,968	13,205
25-Sep-2025	10.32	11.07	10.32	10.5	63	1,26,618	10,895
26-Sep-2025	10.5	11.1	10.35	10.59	60	1,29,133	11,020
29-Sep-2025	10.21	10.9	10.21	10.75	74	3,65,129	23,847
30-Sep-2025	10.4	10.9	10.4	10.85	96	3,60,502	25,056
01-Oct-2025	10.9	10.9	10.41	10.48	97	2,95,214	21,903
03-Oct-2025	10.27	10.81	10.27	10.64	79	2,94,705	23,332
06-Oct-2025	10.2	10.82	10.2	10.38	106	4,94,562	36,539
07-Oct-2025	10.25	10.64	9.9	10.2	110	5,56,794	47,275
08-Oct-2025	10	11.01	9.95	10.02	96	4,05,290	36,309

CNI Research: Related NEWS

No Record Found

Invest wise with Expert advice