Nyssa Corporation Limited (BOM:504378)
India · Delayed Price · Currency is INR 4.000
-0.040 (-0.99%)
At close: Nov 21, 2025
Nyssa Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 3.97 | 4.02 | 3.90 | 4.00 | 4.00 | -0.99% | 71,158 |
| Nov 20, 2025 | 3.96 | 4.20 | 3.96 | 4.04 | 4.04 | - | 95,701 |
| Nov 19, 2025 | 4.17 | 4.17 | 3.95 | 4.04 | 4.04 | 0.75% | 23,753 |
| Nov 18, 2025 | 3.90 | 4.08 | 3.90 | 4.01 | 4.01 | -1.47% | 30,935 |
| Nov 17, 2025 | 4.25 | 4.30 | 4.04 | 4.07 | 4.07 | -4.46% | 63,658 |
| Nov 14, 2025 | 4.00 | 4.33 | 3.97 | 4.26 | 4.26 | 5.71% | 52,573 |
| Nov 13, 2025 | 4.06 | 4.15 | 4.00 | 4.03 | 4.03 | -2.42% | 25,973 |
| Nov 12, 2025 | 4.21 | 4.21 | 4.08 | 4.13 | 4.13 | 0.98% | 29,037 |
| Nov 11, 2025 | 4.06 | 4.20 | 4.00 | 4.09 | 4.09 | 0.74% | 37,498 |
| Nov 10, 2025 | 4.06 | 4.24 | 4.00 | 4.06 | 4.06 | 2.78% | 49,917 |
| Nov 7, 2025 | 4.08 | 4.08 | 3.92 | 3.95 | 3.95 | -2.71% | 21,398 |
| Nov 6, 2025 | 4.07 | 4.15 | 3.92 | 4.06 | 4.06 | 0.25% | 72,910 |
| Nov 4, 2025 | 3.99 | 4.10 | 3.99 | 4.05 | 4.05 | 1.50% | 31,461 |
| Nov 3, 2025 | 3.99 | 4.09 | 3.96 | 3.99 | 3.99 | -0.50% | 24,537 |
| Oct 31, 2025 | 4.07 | 4.14 | 4.00 | 4.01 | 4.01 | 0.50% | 50,335 |
| Oct 30, 2025 | 4.03 | 4.11 | 3.96 | 3.99 | 3.99 | -0.99% | 51,893 |
| Oct 29, 2025 | 4.00 | 4.19 | 4.00 | 4.03 | 4.03 | -1.95% | 89,888 |
| Oct 28, 2025 | 4.07 | 4.21 | 4.04 | 4.11 | 4.11 | -0.96% | 15,567 |
| Oct 27, 2025 | 4.01 | 4.25 | 4.00 | 4.15 | 4.15 | 1.47% | 61,680 |
| Oct 24, 2025 | 4.26 | 4.39 | 3.94 | 4.09 | 4.09 | -5.54% | 122,042 |
| Oct 23, 2025 | 4.40 | 4.52 | 4.26 | 4.33 | 4.33 | -4.20% | 35,582 |
| Oct 21, 2025 | 4.45 | 4.59 | 4.23 | 4.52 | 4.52 | 3.67% | 20,254 |
| Oct 20, 2025 | 4.34 | 4.47 | 4.30 | 4.36 | 4.36 | 3.07% | 16,867 |
| Oct 17, 2025 | 4.44 | 4.61 | 4.00 | 4.23 | 4.23 | -4.73% | 290,925 |
| Oct 16, 2025 | 4.31 | 4.60 | 4.31 | 4.44 | 4.44 | 0.45% | 423,554 |
| Oct 15, 2025 | 4.20 | 4.75 | 4.20 | 4.42 | 4.42 | - | 427,465 |
| Oct 14, 2025 | 4.47 | 4.55 | 4.36 | 4.42 | 4.42 | -3.07% | 622,138 |
| Oct 13, 2025 | 4.55 | 4.69 | 4.36 | 4.56 | 4.56 | -2.56% | 66,822 |
| Oct 10, 2025 | 4.59 | 4.84 | 4.59 | 4.68 | 4.68 | -1.06% | 79,911 |
| Oct 9, 2025 | 4.64 | 4.89 | 4.64 | 4.73 | 4.73 | -1.87% | 57,458 |
| Oct 8, 2025 | 4.77 | 5.00 | 4.77 | 4.82 | 4.82 | -1.03% | 88,183 |
| Oct 7, 2025 | 5.00 | 5.24 | 4.81 | 4.87 | 4.87 | -3.56% | 136,160 |
| Oct 6, 2025 | 5.26 | 5.87 | 4.92 | 5.05 | 5.05 | -5.96% | 376,862 |
| Oct 3, 2025 | 5.10 | 5.42 | 5.10 | 5.37 | 5.37 | 8.92% | 469,593 |
| Oct 1, 2025 | 4.69 | 4.93 | 4.69 | 4.93 | 4.93 | 9.80% | 346,515 |
| Sep 30, 2025 | 4.28 | 4.60 | 4.26 | 4.49 | 4.49 | 3.22% | 142,999 |
| Sep 29, 2025 | 4.25 | 4.52 | 4.25 | 4.35 | 4.35 | 1.16% | 59,348 |
| Sep 26, 2025 | 4.64 | 4.64 | 4.24 | 4.30 | 4.30 | -2.05% | 77,874 |
| Sep 25, 2025 | 4.68 | 4.70 | 4.31 | 4.39 | 4.39 | -5.79% | 101,863 |
| Sep 24, 2025 | 4.61 | 4.72 | 4.50 | 4.66 | 4.66 | 2.64% | 222,633 |
| Sep 23, 2025 | 4.26 | 4.61 | 4.26 | 4.54 | 4.54 | 4.85% | 239,973 |
| Sep 22, 2025 | 4.33 | 4.44 | 4.24 | 4.33 | 4.33 | -2.70% | 68,040 |
| Sep 19, 2025 | 4.34 | 4.50 | 4.24 | 4.45 | 4.45 | 2.53% | 83,550 |
| 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 |