Nyssa Corporation Limited (BOM:504378)
India · Delayed Price · Currency is INR 4.260
-0.050 (-1.16%)
At close: Sep 17, 2025
Nyssa Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 4.21 | 4.36 | 4.17 | 4.34 | 4.34 | 1.88% | 87,721 |
| Sep 17, 2025 | 4.31 | 4.47 | 4.24 | 4.26 | 4.26 | -1.16% | 47,706 |
| Sep 16, 2025 | 4.55 | 4.55 | 4.26 | 4.31 | 4.31 | -1.37% | 32,596 |
| Sep 15, 2025 | 4.33 | 4.55 | 4.25 | 4.37 | 4.37 | 0.92% | 61,644 |
| Sep 12, 2025 | 4.87 | 4.87 | 4.15 | 4.33 | 4.33 | -3.56% | 215,887 |
| Sep 11, 2025 | 4.35 | 4.61 | 4.22 | 4.49 | 4.49 | 6.40% | 246,885 |
| Sep 10, 2025 | 4.17 | 4.33 | 4.05 | 4.22 | 4.22 | 3.18% | 82,922 |
| Sep 9, 2025 | 4.33 | 4.33 | 3.95 | 4.09 | 4.09 | 1.49% | 164,883 |
| Sep 8, 2025 | 3.98 | 4.24 | 3.98 | 4.03 | 4.03 | 1.26% | 54,046 |
| Sep 5, 2025 | 3.93 | 4.22 | 3.93 | 3.98 | 3.98 | 0.51% | 18,862 |
| Sep 4, 2025 | 3.94 | 4.45 | 3.71 | 3.96 | 3.96 | -3.18% | 235,318 |
| Sep 3, 2025 | 3.93 | 4.22 | 3.89 | 4.09 | 4.09 | 6.51% | 227,238 |
| Sep 2, 2025 | 3.94 | 3.94 | 3.72 | 3.84 | 3.84 | 0.52% | 13,571 |
| Sep 1, 2025 | 3.58 | 3.93 | 3.58 | 3.82 | 3.82 | 6.70% | 62,952 |
| Aug 29, 2025 | 3.65 | 3.65 | 3.46 | 3.58 | 3.58 | 0.56% | 33,901 |
| Aug 28, 2025 | 3.70 | 3.70 | 3.41 | 3.56 | 3.56 | -3.78% | 47,476 |
| Aug 26, 2025 | 3.69 | 3.72 | 3.66 | 3.70 | 3.70 | - | 28,346 |
| Aug 25, 2025 | 3.66 | 3.76 | 3.66 | 3.70 | 3.70 | -0.27% | 14,583 |
| Aug 22, 2025 | 3.65 | 3.80 | 3.65 | 3.71 | 3.71 | 0.27% | 57,383 |
| Aug 21, 2025 | 3.74 | 3.80 | 3.65 | 3.70 | 3.70 | 0.27% | 58,967 |
| Aug 20, 2025 | 3.62 | 3.72 | 3.62 | 3.69 | 3.69 | 0.54% | 44,945 |
| Aug 19, 2025 | 3.63 | 3.81 | 3.62 | 3.67 | 3.67 | -0.27% | 59,640 |
| Aug 18, 2025 | 3.68 | 3.82 | 3.56 | 3.68 | 3.68 | -0.27% | 50,853 |
| Aug 14, 2025 | 3.76 | 3.89 | 3.57 | 3.69 | 3.69 | -3.91% | 94,641 |
| Aug 13, 2025 | 3.57 | 3.86 | 3.57 | 3.84 | 3.84 | 4.92% | 133,614 |
| Aug 12, 2025 | 3.73 | 3.73 | 3.50 | 3.66 | 3.66 | -1.88% | 40,036 |
| Aug 11, 2025 | 3.85 | 3.85 | 3.61 | 3.73 | 3.73 | -2.36% | 33,948 |
| Aug 8, 2025 | 3.94 | 3.94 | 3.77 | 3.82 | 3.82 | -0.26% | 36,447 |
| Aug 7, 2025 | 3.85 | 3.91 | 3.68 | 3.83 | 3.83 | 1.06% | 43,747 |
| Aug 6, 2025 | 3.69 | 3.86 | 3.69 | 3.79 | 3.79 | -0.52% | 23,686 |
| Aug 5, 2025 | 3.76 | 3.89 | 3.76 | 3.81 | 3.81 | -1.55% | 28,555 |
| Aug 4, 2025 | 3.88 | 4.00 | 3.71 | 3.87 | 3.87 | - | 57,811 |
| Aug 1, 2025 | 3.92 | 4.06 | 3.81 | 3.87 | 3.87 | -2.27% | 64,413 |
| Jul 31, 2025 | 3.67 | 3.99 | 3.67 | 3.96 | 3.96 | 3.39% | 60,198 |
| Jul 30, 2025 | 3.85 | 3.94 | 3.70 | 3.83 | 3.83 | -0.52% | 76,542 |
| Jul 29, 2025 | 3.76 | 3.96 | 3.68 | 3.85 | 3.85 | 1.32% | 78,752 |
| Jul 28, 2025 | 3.84 | 3.84 | 3.64 | 3.80 | 3.80 | -0.78% | 126,257 |
| Jul 25, 2025 | 3.94 | 4.00 | 3.75 | 3.83 | 3.83 | -2.79% | 100,403 |
| Jul 24, 2025 | 3.97 | 4.03 | 3.92 | 3.94 | 3.94 | -0.51% | 34,754 |
| Jul 23, 2025 | 3.95 | 4.07 | 3.90 | 3.96 | 3.96 | -0.50% | 65,735 |
| Jul 22, 2025 | 4.09 | 4.09 | 3.95 | 3.98 | 3.98 | -1.24% | 44,925 |
| Jul 21, 2025 | 4.14 | 4.14 | 3.99 | 4.03 | 4.03 | -0.49% | 21,359 |
| Jul 18, 2025 | 4.12 | 4.17 | 4.02 | 4.05 | 4.05 | 0.25% | 11,031 |
| Jul 17, 2025 | 4.15 | 4.15 | 4.00 | 4.04 | 4.04 | -1.46% | 36,087 |
| Jul 16, 2025 | 4.18 | 4.20 | 4.00 | 4.10 | 4.10 | - | 43,247 |
| Jul 15, 2025 | 4.04 | 4.21 | 3.97 | 4.10 | 4.10 | 2.24% | 71,476 |
| Jul 14, 2025 | 4.17 | 4.17 | 3.98 | 4.01 | 4.01 | -1.72% | 31,313 |
| Jul 11, 2025 | 4.07 | 4.13 | 3.96 | 4.08 | 4.08 | - | 43,150 |
| Jul 10, 2025 | 4.10 | 4.15 | 3.98 | 4.08 | 4.08 | 1.49% | 44,656 |
| Jul 9, 2025 | 4.08 | 4.23 | 3.93 | 4.02 | 4.02 | -0.25% | 87,139 |