CNI Research

CNI Research Ltd Historical Data

NSEBSE

₹10.11

(-0.10%)

Nov 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/10/2025

To Date

08/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
27-Oct-2025	10.21	10.51	10.17	10.28	45	71,265	6,203
28-Oct-2025	10.02	10.42	10.02	10.14	54	97,803	7,524
29-Oct-2025	10.3	10.6	10.02	10.17	104	8,33,223	58,740
30-Oct-2025	10.01	10.35	10.01	10.24	75	2,84,313	25,642
31-Oct-2025	10.39	10.57	10.13	10.49	88	10,81,826	98,863
03-Nov-2025	10.22	10.5	10	10.25	88	25,73,767	1,51,839
04-Nov-2025	10.49	10.49	10.1	10.23	60	2,46,603	21,099
06-Nov-2025	10.07	10.46	10	10.12	107	10,26,953	83,847
07-Nov-2025	10.02	10.83	10.02	10.11	66	2,07,211	14,764

CNI Research: Related NEWS

No Record Found

Invest wise with Expert advice