CNI Research

CNI Research Ltd Historical Data

NSEBSE

₹10.58

(0.67%)

Aug 29, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/07/2025

To Date

30/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
31-Jul-2025	11.8	12	10.81	11.77	252	29,03,269	1,42,006
01-Aug-2025	11.05	11.77	11.01	11.23	137	3,43,943	18,073
04-Aug-2025	11.23	11.84	10.64	11.26	122	4,59,838	29,499
05-Aug-2025	11.54	11.54	10.93	11.43	72	2,25,368	14,859
06-Aug-2025	10.6	12.35	10.57	10.87	230	10,81,912	55,939
07-Aug-2025	10.99	12.2	10.75	11.26	184	8,58,427	55,893
08-Aug-2025	11.89	12.05	10.9	11.63	258	9,57,769	51,112
11-Aug-2025	11.63	11.94	11.25	11.67	78	2,21,670	13,180
12-Aug-2025	11.67	11.67	10.02	10.79	110	3,86,763	26,171
13-Aug-2025	10.82	11.45	10.5	10.83	157	5,43,635	27,863
14-Aug-2025	10.98	11.54	10.39	10.55	136	5,40,881	31,486
18-Aug-2025	10.61	11.25	10.03	10.65	86	1,86,761	16,045
19-Aug-2025	10.03	11.5	10.03	10.42	242	9,80,988	56,864
20-Aug-2025	10.63	10.96	10.2	10.43	234	4,57,756	39,691
21-Aug-2025	10.27	10.83	10.27	10.33	196	4,37,252	37,869
22-Aug-2025	10.65	10.79	10.2	10.47	86	4,95,799	39,029
25-Aug-2025	10.45	10.99	10.3	10.43	96	5,01,870	38,876
26-Aug-2025	10.05	10.7	10.05	10.55	105	9,19,269	81,221
28-Aug-2025	10.6	10.68	10.07	10.51	117	3,77,012	34,963
29-Aug-2025	10.99	11	10.2	10.58	93	3,42,585	24,318

CNI Research: Related NEWS

No Record Found

Invest wise with Expert advice