CNI Research

CNI Research Ltd Historical Data

NSEBSE

₹9.45

(1.07%)

Nov 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/10/2025

To Date

27/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Oct-2025	10.02	10.42	10.02	10.14	54	97,803	7,524
29-Oct-2025	10.3	10.6	10.02	10.17	104	8,33,223	58,740
30-Oct-2025	10.01	10.35	10.01	10.24	75	2,84,313	25,642
31-Oct-2025	10.39	10.57	10.13	10.49	88	10,81,826	98,863
03-Nov-2025	10.22	10.5	10	10.25	88	25,73,767	1,51,839
04-Nov-2025	10.49	10.49	10.1	10.23	60	2,46,603	21,099
06-Nov-2025	10.07	10.46	10	10.12	107	10,26,953	83,847
07-Nov-2025	10.02	10.83	10.02	10.11	66	2,07,211	14,764
10-Nov-2025	10.07	10.8	10	10.1	107	8,22,048	64,386
11-Nov-2025	10.38	10.38	10.07	10.3	70	4,24,409	36,716
12-Nov-2025	10.17	10.42	10	10.28	105	9,09,359	67,631
13-Nov-2025	10.35	10.35	10.11	10.31	85	4,86,404	38,511
14-Nov-2025	10.31	10.31	10	10.25	53	4,18,280	32,346
17-Nov-2025	10	10.27	10	10.12	68	1,51,786	11,493
18-Nov-2025	10.02	10.29	9.82	9.87	91	11,18,774	1,02,043
19-Nov-2025	10.1	10.24	9.95	10.19	76	4,83,434	36,346
20-Nov-2025	10.05	10.2	9.91	9.96	90	4,82,638	47,558
21-Nov-2025	10.1	10.18	9.81	9.87	43	1,85,264	16,500
24-Nov-2025	10.15	10.15	9.38	9.42	80	2,44,757	20,202
25-Nov-2025	10	10	9.25	9.36	110	8,97,803	68,971
26-Nov-2025	9.78	9.78	9.25	9.35	84	4,71,076	45,744
27-Nov-2025	9.68	9.9	9.31	9.45	71	90,020	8,370

CNI Research: Related NEWS

No Record Found

Invest wise with Expert advice