CNI Research

CNI Research Ltd Historical Data

NSEBSE

₹10.2

(-1.64%)

Oct 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/09/2025

To Date

25/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Sep-2025	10.32	11.07	10.32	10.5	63	1,26,618	10,895
26-Sep-2025	10.5	11.1	10.35	10.59	60	1,29,133	11,020
29-Sep-2025	10.21	10.9	10.21	10.75	74	3,65,129	23,847
30-Sep-2025	10.4	10.9	10.4	10.85	96	3,60,502	25,056
01-Oct-2025	10.9	10.9	10.41	10.48	97	2,95,214	21,903
03-Oct-2025	10.27	10.81	10.27	10.64	79	2,94,705	23,332
06-Oct-2025	10.2	10.82	10.2	10.38	106	4,94,562	36,539
07-Oct-2025	10.25	10.64	9.9	10.2	110	5,56,794	47,275
08-Oct-2025	10	11.01	9.95	10.02	96	4,05,290	36,309
09-Oct-2025	10.05	10.39	10	10.05	65	4,93,768	48,439
10-Oct-2025	10.68	10.68	10.01	10.38	83	4,20,211	30,943
13-Oct-2025	10.12	10.4	9.9	10.02	100	3,39,984	25,848
14-Oct-2025	10.08	10.4	10	10.12	90	3,98,165	26,881
15-Oct-2025	10.01	10.4	9.96	10.3	131	9,88,466	74,030
16-Oct-2025	10.6	10.6	10.05	10.07	48	1,16,085	6,662
17-Oct-2025	10.05	10.99	10.02	10.26	73	4,45,482	34,598
20-Oct-2025	10.05	10.48	10.05	10.26	74	3,07,993	23,798
21-Oct-2025	10.6	10.75	10.06	10.39	78	6,52,428	50,751
23-Oct-2025	10.13	10.54	9.01	10.37	97	6,62,407	51,193
24-Oct-2025	10.02	10.49	10	10.2	77	3,16,778	26,013

CNI Research: Related NEWS

No Record Found

Invest wise with Expert advice