Nyssa Corporation Limited (BOM:504378)
India · Delayed Price · Currency is INR 2.000
+0.010 (0.50%)
At close: Nov 9, 2026
Nyssa Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2.03 | 2.03 | 1.96 | 2.00 | 2.00 | 0.50% | 8,307 |
| Nov 8, 2026 | 1.93 | 2.05 | 1.91 | 1.99 | 1.99 | - | 17,325 |
| Nov 6, 2026 | 1.99 | 2.03 | 1.93 | 1.99 | 1.99 | -1.49% | 10,157 |
| Nov 5, 2026 | 1.95 | 2.05 | 1.95 | 2.02 | 2.02 | 2.02% | 24,184 |
| Nov 4, 2026 | 1.90 | 2.05 | 1.87 | 1.98 | 1.98 | 3.13% | 14,900 |
| Nov 3, 2026 | 2.01 | 2.03 | 1.92 | 1.92 | 1.92 | -4.00% | 35,208 |
| Nov 2, 2026 | 2.33 | 2.33 | 2.00 | 2.00 | 2.00 | -1.48% | 47,923 |
| Oct 30, 2026 | 2.04 | 2.04 | 1.96 | 2.03 | 2.03 | 2.01% | 9,734 |
| Oct 29, 2026 | 2.05 | 2.05 | 1.95 | 1.99 | 1.99 | -2.93% | 18,165 |
| Oct 28, 2026 | 1.99 | 2.08 | 1.86 | 2.05 | 2.05 | 7.33% | 26,325 |
| Oct 27, 2026 | 1.91 | 2.11 | 1.86 | 1.91 | 1.91 | 0.53% | 90,202 |
| Oct 26, 2026 | 1.89 | 2.09 | 1.82 | 1.90 | 1.90 | 0.53% | 60,241 |
| Oct 23, 2026 | 1.95 | 1.98 | 1.83 | 1.89 | 1.89 | -4.55% | 85,657 |
| Oct 22, 2026 | 2.00 | 2.29 | 1.90 | 1.98 | 1.98 | -1.00% | 23,300 |
| Oct 21, 2026 | 1.99 | 2.10 | 1.90 | 2.00 | 2.00 | 0.50% | 39,260 |
| Oct 19, 2026 | 2.19 | 2.19 | 1.93 | 1.99 | 1.99 | -4.78% | 36,184 |
| Oct 16, 2026 | 2.04 | 2.11 | 2.04 | 2.09 | 2.09 | 2.96% | 8,243 |
| Oct 15, 2026 | 2.10 | 2.13 | 2.02 | 2.03 | 2.03 | -3.33% | 32,018 |
| Oct 14, 2026 | 2.08 | 2.21 | 2.07 | 2.10 | 2.10 | 2.94% | 90,755 |
| Oct 13, 2026 | 2.03 | 2.09 | 2.03 | 2.04 | 2.04 | -1.45% | 28,321 |
| Oct 12, 2026 | 2.10 | 2.10 | 2.00 | 2.07 | 2.07 | 4.02% | 15,992 |
| Oct 9, 2026 | 1.96 | 2.10 | 1.96 | 1.99 | 1.99 | -2.45% | 26,641 |
| Oct 8, 2026 | 1.99 | 2.06 | 1.95 | 2.04 | 2.04 | 2.00% | 37,288 |
| Oct 7, 2026 | 2.07 | 2.07 | 1.95 | 2.00 | 2.00 | -1.48% | 43,437 |
| Oct 6, 2026 | 2.08 | 2.08 | 1.91 | 2.03 | 2.03 | 2.01% | 39,833 |
| Oct 5, 2026 | 1.99 | 2.10 | 1.92 | 1.99 | 1.99 | - | 109,658 |
| Oct 1, 2026 | 2.02 | 2.10 | 1.99 | 1.99 | 1.99 | -2.45% | 21,832 |
| Sep 30, 2026 | 2.11 | 2.11 | 2.02 | 2.04 | 2.04 | -0.97% | 66,658 |
| Sep 29, 2026 | 2.08 | 2.11 | 1.99 | 2.06 | 2.06 | 3.00% | 45,695 |
| Sep 28, 2026 | 2.11 | 2.11 | 1.99 | 2.00 | 2.00 | -2.44% | 70,700 |
| Sep 25, 2026 | 2.08 | 2.20 | 2.01 | 2.05 | 2.05 | 0.49% | 78,135 |
| Sep 24, 2026 | 2.02 | 2.08 | 2.00 | 2.04 | 2.04 | - | 36,373 |
| Sep 23, 2026 | 2.04 | 2.08 | 2.02 | 2.04 | 2.04 | - | 17,978 |
| Sep 22, 2026 | 2.10 | 2.10 | 2.02 | 2.04 | 2.04 | -2.86% | 27,369 |
| Sep 21, 2026 | 2.07 | 2.17 | 2.00 | 2.10 | 2.10 | 2.44% | 36,545 |
| Sep 18, 2026 | 2.06 | 2.26 | 2.04 | 2.05 | 2.05 | -0.97% | 49,860 |
| Sep 17, 2026 | 2.05 | 2.27 | 2.05 | 2.07 | 2.07 | -1.90% | 44,810 |
| Sep 16, 2026 | 2.11 | 2.17 | 2.02 | 2.11 | 2.11 | - | 55,419 |
| Sep 15, 2026 | 2.06 | 2.28 | 2.05 | 2.11 | 2.11 | -0.47% | 42,445 |
| Sep 11, 2026 | 2.29 | 2.29 | 2.10 | 2.12 | 2.12 | - | 36,924 |
| Sep 10, 2026 | 2.20 | 2.30 | 2.05 | 2.12 | 2.12 | -1.85% | 29,157 |
| Sep 9, 2026 | 2.24 | 2.24 | 2.15 | 2.16 | 2.16 | -1.82% | 14,017 |
| Sep 8, 2026 | 2.10 | 2.25 | 2.10 | 2.20 | 2.20 | - | 28,380 |
| Sep 7, 2026 | 2.23 | 2.28 | 2.18 | 2.20 | 2.20 | 0.46% | 31,498 |
| Sep 4, 2026 | 2.20 | 2.28 | 2.19 | 2.19 | 2.19 | 0.46% | 19,194 |
| Sep 3, 2026 | 2.19 | 2.29 | 2.16 | 2.18 | 2.18 | -0.46% | 20,382 |
| Sep 2, 2026 | 2.10 | 2.22 | 2.10 | 2.19 | 2.19 | 1.39% | 10,834 |
| Sep 1, 2026 | 2.17 | 2.20 | 2.15 | 2.16 | 2.16 | -2.70% | 23,423 |
| Aug 31, 2026 | 2.18 | 2.25 | 2.15 | 2.22 | 2.22 | - | 38,017 |
| Aug 28, 2026 | 2.29 | 2.30 | 2.15 | 2.22 | 2.22 | -0.45% | 39,248 |