CNI Research

CNI Research Ltd Historical Data

NSEBSE

₹9.73

(-1.92%)

Jun 2, 2025|12:49:00 PM

Invest wise with Expert advice

From Date

02/05/2025

To Date

02/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-May-2025	8.06	8.63	7.81	8.63	102	11,61,573	1,46,085
06-May-2025	8.63	8.99	8.23	8.38	98	9,38,213	1,11,916
07-May-2025	8.1	8.78	8	8.78	85	13,66,254	1,58,851
08-May-2025	8.8	9.21	8.39	9.2	104	10,04,787	1,09,464
09-May-2025	9.19	9.64	8.74	9.41	116	4,08,102	44,591
12-May-2025	9.37	9.88	8.98	9.88	134	12,60,578	1,28,056
13-May-2025	10.3	10.3	9.88	10.13	115	3,86,130	38,010
14-May-2025	10.44	10.44	9.63	9.93	149	9,59,667	96,602
15-May-2025	9.74	10.12	9.74	10.12	57	37,32,346	3,82,525
16-May-2025	10.32	10.32	10.29	10.29	33	77,256	7,498
19-May-2025	10.18	10.49	10.18	10.49	44	2,09,978	20,435
20-May-2025	10.29	10.66	10.29	10.29	41	2,20,801	21,351
21-May-2025	10.24	10.24	10.1	10.2	29	1,86,971	18,358
22-May-2025	10.15	10.15	10	10.1	26	2,82,530	28,108
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

CNI Research: Related NEWS

No Record Found

Invest wise with Expert advice