CNI Research

CNI Research Ltd Historical Data

NSEBSE

₹10.4

(1.96%)

Jun 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/05/2025

To Date

22/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-May-2025	9.9	9.91	9.9	9.91	29	1,01,467	10,239
26-May-2025	9.91	10.1	9.72	10	63	8,00,335	80,463
27-May-2025	10	10.2	10	10	65	4,40,461	43,435
28-May-2025	10	10.1	10	10.1	45	7,37,367	73,142
29-May-2025	10.1	10.1	9.91	9.91	38	1,15,361	11,635
30-May-2025	9.92	9.92	9.92	9.92	27	1,25,478	12,649
02-Jun-2025	9.92	9.92	9.73	9.73	45	2,35,311	23,886
03-Jun-2025	9.54	9.92	9.54	9.88	33	1,72,007	17,344
04-Jun-2025	9.88	10.06	9.88	10.06	27	43,860	4,374
05-Jun-2025	10.01	10.16	10.01	10.11	47	1,45,099	14,350
06-Jun-2025	10.11	10.16	9.91	10.16	36	70,912	6,995
09-Jun-2025	10.16	10.16	9.96	10	36	1,68,709	16,850
10-Jun-2025	10.2	10.2	10.2	10.2	46	4,42,710	43,403
11-Jun-2025	10.4	10.4	10	10.25	37	4,15,940	41,168
12-Jun-2025	10.23	10.23	10.05	10.15	17	1,41,122	13,891
13-Jun-2025	10.1	10.16	10.1	10.1	36	3,39,329	33,465
16-Jun-2025	10	10.15	10	10.1	32	3,54,744	35,293
17-Jun-2025	10.1	10.3	9.9	10.17	46	4,78,046	47,041
18-Jun-2025	10.25	10.37	10.25	10.37	33	4,92,626	47,942
19-Jun-2025	10.55	10.55	10.2	10.2	27	2,14,177	20,490
20-Jun-2025	10.25	10.4	10.2	10.4	41	3,41,740	33,197

CNI Research: Related NEWS

No Record Found

Invest wise with Expert advice