CNI Research

CNI Research Ltd Historical Data

NSEBSE

₹11.42

(4.39%)

Sep 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
01-Sep-2025	10.25	12	10.25	10.82	202	14,10,940	72,880
02-Sep-2025	10.54	11.49	10.54	10.95	128	7,41,102	54,227
03-Sep-2025	10.73	11.1	10.62	10.87	82	2,10,143	16,402
04-Sep-2025	10.88	11.2	10.72	10.97	73	3,13,768	26,559
05-Sep-2025	11	11	10.51	10.81	49	1,46,370	11,747
08-Sep-2025	10.51	10.81	10.31	10.5	65	3,83,190	33,815
09-Sep-2025	10.31	11	10.06	10.51	136	5,65,545	32,299
10-Sep-2025	10.5	10.85	10.26	10.75	105	2,69,575	14,308
11-Sep-2025	10.8	11	10.48	10.53	45	95,738	6,863
12-Sep-2025	10.36	10.49	10.1	10.23	95	4,55,337	41,087
15-Sep-2025	10.15	11	10.15	10.8	124	8,13,212	72,583
16-Sep-2025	10.4	11	10.4	10.94	125	9,75,130	66,546
17-Sep-2025	10.99	11.5	10.55	11.42	139	7,71,715	60,367

CNI Research: Related NEWS

No Record Found

Invest wise with Expert advice