CNI Research

CNI Research Ltd Historical Data

NSEBSE

₹10.65

(-0.47%)

Jul 21, 2025|10:21:00 AM

Invest wise with Expert advice

From Date

21/06/2025

To Date

21/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jun-2025	10.4	10.55	9.91	10.42	92	5,87,531	58,488
24-Jun-2025	10.35	10.6	10.1	10.12	107	6,37,854	62,577
25-Jun-2025	10.44	10.6	10.1	10.31	60	6,20,071	60,845
26-Jun-2025	10.56	10.8	9.8	10.48	101	12,53,689	1,25,032
27-Jun-2025	10.47	10.98	10.03	10.18	78	2,23,500	21,819
30-Jun-2025	10.14	10.58	9.68	10.01	104	4,42,628	44,141
01-Jul-2025	10	10.29	9.99	10.28	66	1,70,641	16,892
02-Jul-2025	10.49	10.49	9.8	10.34	69	1,10,356	10,714
03-Jul-2025	10.49	10.49	9.91	10.32	77	1,51,210	14,822
04-Jul-2025	10.44	10.44	10	10.14	65	1,18,772	11,840
07-Jul-2025	10.39	10.99	9.75	10.27	129	3,47,572	23,166
08-Jul-2025	10.01	10.34	9.88	10.23	62	2,50,539	13,948
09-Jul-2025	10.01	10.29	10	10.14	67	3,54,413	32,325
10-Jul-2025	9.93	10.7	9.4	10.25	102	7,77,240	57,808
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

CNI Research: Related NEWS

No Record Found

Invest wise with Expert advice