CNI Research

CNI Research Ltd Historical Data

NSEBSE

₹9.68

(0.00%)

Dec 19, 2025|11:19:00 AM

Invest wise with Expert advice

From Date

19/11/2025

To Date

19/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
28-Nov-2025	9.99	10	9.25	9.78	60	3,09,490	23,512
01-Dec-2025	9.78	9.95	9.27	9.61	72	2,42,229	20,140
02-Dec-2025	9.68	9.68	9.25	9.58	84	3,29,930	29,783
03-Dec-2025	9.36	9.76	9.1	9.4	86	4,77,847	43,163
04-Dec-2025	9.36	9.55	9.27	9.46	54	94,134	7,281
05-Dec-2025	9.25	9.52	9	9.25	95	11,99,539	1,17,605
08-Dec-2025	9.25	9.54	9	9.29	93	16,79,194	1,75,908
09-Dec-2025	9.29	9.9	8.9	9.86	134	28,34,660	1,76,089
10-Dec-2025	10	10	9.6	9.8	55	3,43,173	27,104
11-Dec-2025	10	10	9.44	9.7	48	87,580	4,852
12-Dec-2025	9.7	10	9.32	9.77	88	3,61,599	24,643
15-Dec-2025	9.77	9.97	9.25	9.51	109	4,81,585	38,127
16-Dec-2025	9.68	9.8	9.3	9.47	81	2,82,495	22,663
17-Dec-2025	9.35	9.9	9.35	9.8	92	4,28,525	27,515
18-Dec-2025	9.75	9.75	9.43	9.68	39	57,930	3,851

CNI Research: Related NEWS

No Record Found

Invest wise with Expert advice