CNI Research

CNI Research Ltd Historical Data

NSEBSE

₹11.63

(3.29%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/07/2025

To Date

10/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Jul-2025	10.03	11	9.95	10.49	135	15,66,988	1,15,731
14-Jul-2025	10.5	10.6	10.03	10.37	103	11,17,096	1,02,375
15-Jul-2025	9.76	11.4	9.76	11.03	151	21,06,169	1,64,488
16-Jul-2025	11.19	11.19	10.51	10.55	94	2,22,527	18,242
17-Jul-2025	10.34	10.65	10.3	10.34	93	2,36,692	19,467
18-Jul-2025	10.1	11	10.1	10.7	132	15,64,854	1,40,455
21-Jul-2025	11.44	11.44	10.4	11.08	201	41,60,847	3,65,246
22-Jul-2025	11.55	12	10.95	11.71	240	53,78,769	4,42,024
23-Jul-2025	12.88	12.88	11.5	11.93	261	26,55,207	1,95,307
24-Jul-2025	12.99	12.99	11.69	11.96	289	44,17,210	3,02,782
25-Jul-2025	12	12.7	12	12.42	230	18,16,684	1,20,617
28-Jul-2025	12.25	12.6	11.9	12.18	173	11,01,990	78,540
29-Jul-2025	11.65	13.24	11.65	12.48	187	8,74,769	53,866
30-Jul-2025	12.26	12.9	11.72	11.8	190	7,88,705	47,679
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

CNI Research: Related NEWS

No Record Found

Invest wise with Expert advice