Nyssa Corporation Limited (BOM:504378)
India · Delayed Price · Currency is INR 2.830
-0.110 (-3.74%)
At close: Jan 6, 2026
Nyssa Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 2.73 | 2.75 | 2.60 | 2.69 | 2.69 | -1.10% | 49,406 |
| Jan 8, 2026 | 2.92 | 2.95 | 2.69 | 2.72 | 2.72 | -3.89% | 226,720 |
| Jan 7, 2026 | 2.80 | 2.97 | 2.69 | 2.83 | 2.83 | - | 193,033 |
| Jan 6, 2026 | 2.80 | 3.08 | 2.80 | 2.83 | 2.83 | -3.74% | 109,113 |
| Jan 5, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -4.85% | 53,631 |
| Jan 2, 2026 | 3.40 | 3.41 | 3.09 | 3.09 | 3.09 | -4.92% | 211,256 |
| Jan 1, 2026 | 3.25 | 3.25 | 3.10 | 3.25 | 3.25 | 4.84% | 117,837 |
| Dec 31, 2025 | 3.09 | 3.10 | 3.02 | 3.10 | 3.10 | 4.73% | 79,154 |
| Dec 30, 2025 | 2.96 | 2.96 | 2.85 | 2.96 | 2.96 | 4.96% | 305,965 |
| Dec 29, 2025 | 2.79 | 2.82 | 2.74 | 2.82 | 2.82 | 4.83% | 80,581 |
| Dec 26, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 4.67% | 233,789 |
| Dec 24, 2025 | 2.56 | 2.57 | 2.56 | 2.57 | 2.57 | 4.90% | 40,873 |
| Dec 23, 2025 | 2.41 | 2.45 | 2.40 | 2.45 | 2.45 | 4.70% | 193,579 |
| Dec 22, 2025 | 2.39 | 2.45 | 2.26 | 2.34 | 2.34 | - | 356,441 |
| Dec 19, 2025 | 2.48 | 2.48 | 2.34 | 2.34 | 2.34 | -4.88% | 285,349 |
| Dec 18, 2025 | 2.53 | 2.53 | 2.46 | 2.46 | 2.46 | -4.65% | 99,162 |
| Dec 17, 2025 | 2.75 | 2.77 | 2.58 | 2.58 | 2.58 | -4.80% | 230,903 |
| Dec 16, 2025 | 3.10 | 3.10 | 2.71 | 2.71 | 2.71 | -9.97% | 636,480 |
| Dec 15, 2025 | 3.02 | 3.10 | 2.93 | 3.01 | 3.01 | -0.33% | 71,013 |
| Dec 12, 2025 | 3.15 | 3.15 | 2.95 | 3.02 | 3.02 | -4.13% | 129,813 |
| Dec 11, 2025 | 3.72 | 3.72 | 3.15 | 3.15 | 3.15 | -10.00% | 409,331 |
| Dec 10, 2025 | 3.82 | 3.82 | 3.45 | 3.50 | 3.50 | -3.05% | 129,832 |
| Dec 9, 2025 | 3.64 | 3.70 | 3.42 | 3.61 | 3.61 | 1.40% | 51,219 |
| Dec 8, 2025 | 3.54 | 3.78 | 3.42 | 3.56 | 3.56 | -3.78% | 132,915 |
| Dec 5, 2025 | 3.84 | 3.84 | 3.55 | 3.70 | 3.70 | 3.64% | 46,105 |
| Dec 4, 2025 | 4.00 | 4.00 | 3.53 | 3.57 | 3.57 | -7.51% | 170,418 |
| Dec 3, 2025 | 4.06 | 4.06 | 3.77 | 3.86 | 3.86 | -1.03% | 51,180 |
| Dec 2, 2025 | 3.94 | 4.08 | 3.87 | 3.90 | 3.90 | -1.02% | 25,042 |
| Dec 1, 2025 | 3.91 | 4.10 | 3.83 | 3.94 | 3.94 | 0.51% | 68,775 |
| Nov 28, 2025 | 3.95 | 4.07 | 3.70 | 3.92 | 3.92 | -0.76% | 30,160 |
| Nov 27, 2025 | 4.10 | 4.10 | 3.90 | 3.95 | 3.95 | - | 28,204 |
| Nov 26, 2025 | 4.00 | 4.02 | 3.80 | 3.95 | 3.95 | -2.47% | 67,385 |
| Nov 25, 2025 | 4.09 | 4.09 | 3.92 | 4.05 | 4.05 | 1.76% | 58,623 |
| Nov 24, 2025 | 3.93 | 4.04 | 3.93 | 3.98 | 3.98 | -0.50% | 24,141 |
| 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 |