Nikki Global Finance Limited (BOM:531272)
India · Delayed Price · Currency is INR 19.86
+0.38 (1.95%)
At close: Jan 16, 2026
Nikki Global Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 21.48 | 21.48 | 20.64 | 20.64 | 20.64 | -1.99% | 1,400 |
| Jan 21, 2026 | 20.71 | 21.06 | 20.24 | 21.06 | 21.06 | 1.99% | 682 |
| Jan 20, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 1.98% | 10 |
| Jan 19, 2026 | 19.86 | 20.25 | 19.86 | 20.25 | 20.25 | 1.96% | 552 |
| Jan 16, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 1.95% | 701 |
| Jan 14, 2026 | 19.48 | 19.48 | 18.72 | 19.48 | 19.48 | 1.99% | 36,903 |
| Jan 13, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.98% | 2 |
| Jan 12, 2026 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 1.96% | 716 |
| Jan 9, 2026 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 2.00% | 1 |
| Jan 8, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 1.98% | 60 |
| Jan 7, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 1.96% | 101 |
| Jan 6, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 1.94% | 37,308 |
| Jan 5, 2026 | 16.66 | 16.99 | 16.66 | 16.99 | 16.99 | 1.98% | 100,817 |
| Jan 2, 2026 | 16.66 | 16.66 | 16.65 | 16.66 | 16.66 | 1.96% | 10,855 |
| Jan 1, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 2.00% | 36 |
| Dec 31, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 1.97% | 50,000 |
| Dec 30, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 1.95% | 5 |
| Dec 29, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 1.99% | 52 |
| Dec 26, 2025 | 14.82 | 15.11 | 14.82 | 15.11 | 15.11 | 1.96% | 2,500 |
| Dec 22, 2025 | 14.82 | 14.82 | 14.46 | 14.82 | 14.82 | 2.00% | 715 |
| Dec 19, 2025 | 14.60 | 14.60 | 14.46 | 14.53 | 14.53 | - | 14 |
| Dec 18, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -1.96% | 31 |
| Dec 17, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - | 18 |
| Dec 16, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - | 2 |
| Dec 15, 2025 | 14.89 | 15.11 | 14.60 | 14.82 | 14.82 | - | 3,082 |
| Dec 12, 2025 | 14.27 | 14.83 | 14.27 | 14.82 | 14.82 | 1.93% | 5,620 |
| Dec 11, 2025 | 14.90 | 14.90 | 14.54 | 14.54 | 14.54 | -1.96% | 1,587 |
| Dec 10, 2025 | 15.13 | 15.13 | 14.83 | 14.83 | 14.83 | -1.98% | 510 |
| Dec 8, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -1.94% | 408 |
| Dec 5, 2025 | 15.74 | 15.74 | 15.43 | 15.43 | 15.43 | -1.97% | 696 |
| Dec 4, 2025 | 16.05 | 16.05 | 15.74 | 15.74 | 15.74 | -1.99% | 504 |
| Dec 3, 2025 | 16.46 | 16.46 | 16.06 | 16.06 | 16.06 | -1.95% | 1,502 |
| Dec 1, 2025 | 16.62 | 16.62 | 16.38 | 16.38 | 16.38 | 0.49% | 209 |
| Nov 28, 2025 | 16.02 | 16.30 | 16.02 | 16.30 | 16.30 | -0.24% | 663 |
| Nov 26, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 2.00% | 755 |
| Nov 25, 2025 | 16.66 | 16.66 | 16.02 | 16.02 | 16.02 | -1.96% | 672 |
| Nov 24, 2025 | 16.33 | 16.65 | 16.03 | 16.34 | 16.34 | 0.06% | 316 |
| Nov 21, 2025 | 15.93 | 16.33 | 15.93 | 16.33 | 16.33 | 2.00% | 315 |
| Nov 20, 2025 | 16.33 | 16.33 | 15.69 | 16.01 | 16.01 | - | 552 |
| Nov 19, 2025 | 16.33 | 16.33 | 16.01 | 16.01 | 16.01 | -1.96% | 1,500 |
| Nov 18, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -1.98% | 1,110 |
| Nov 17, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -2.00% | 2,005 |
| Nov 14, 2025 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -0.58% | 357 |
| Nov 13, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 101 |
| Nov 12, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.47% | 478 |
| Nov 11, 2025 | 17.52 | 17.52 | 17.18 | 17.18 | 17.18 | -1.94% | 1,167 |
| Nov 10, 2025 | 17.87 | 17.95 | 17.52 | 17.52 | 17.52 | -1.96% | 5,046 |
| Nov 7, 2025 | 18.23 | 18.23 | 17.87 | 17.87 | 17.87 | -1.97% | 2,264 |
| Nov 6, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -1.99% | 200 |
| Nov 4, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.95% | 500 |