Nikki Global Finance Limited (BOM:531272)
India · Delayed Price · Currency is INR 18.70
+0.36 (1.96%)
At close: Aug 4, 2026
Nikki Global Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | 1.96% | 1,044 |
| Aug 3, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 1.95% | 774 |
| Jul 31, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 1.98% | 5 |
| Jul 30, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 1.97% | 163 |
| Jul 29, 2026 | 17.95 | 17.95 | 17.25 | 17.30 | 17.30 | -1.70% | 98,248 |
| Jul 28, 2026 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | 1.73% | 62,174 |
| Jul 27, 2026 | 17.57 | 17.57 | 17.30 | 17.30 | 17.30 | -1.54% | 160,073 |
| Jul 24, 2026 | 17.57 | 17.90 | 17.57 | 17.57 | 17.57 | 0.11% | 578 |
| Jul 23, 2026 | 17.55 | 17.55 | 17.50 | 17.55 | 17.55 | 1.98% | 3,666 |
| Jul 20, 2026 | 17.24 | 17.24 | 17.20 | 17.21 | 17.21 | -0.17% | 1,590 |
| Jul 17, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - | 97,199 |
| Jul 16, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - | 250 |
| Jul 15, 2026 | 17.50 | 17.50 | 17.08 | 17.24 | 17.24 | -0.40% | 120 |
| Jul 14, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -1.98% | 1,580 |
| Jul 13, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -2.00% | 5,182 |
| Jul 10, 2026 | 18.04 | 18.04 | 18.02 | 18.02 | 18.02 | -1.96% | 660 |
| Jul 9, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - | 1 |
| Jul 8, 2026 | 18.38 | 19.12 | 18.38 | 18.38 | 18.38 | -1.97% | 2,040 |
| Jul 7, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -1.99% | 1 |
| Jul 6, 2026 | 19.90 | 19.90 | 19.13 | 19.13 | 19.13 | -2.00% | 2,306 |
| Jul 3, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -1.96% | 6 |
| Jul 2, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -1.97% | 105 |
| Jul 1, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -1.65% | 1,000 |
| Jun 30, 2026 | 21.07 | 21.44 | 20.65 | 20.65 | 20.65 | -1.99% | 801 |
| Jun 29, 2026 | 21.07 | 21.91 | 21.07 | 21.07 | 21.07 | -1.95% | 2,503 |
| Jun 25, 2026 | 21.49 | 22.34 | 21.49 | 21.49 | 21.49 | -1.96% | 6,800 |
| Jun 24, 2026 | 22.80 | 22.80 | 21.92 | 21.92 | 21.92 | -1.97% | 92,208 |
| Jun 23, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 1.96% | 844 |
| Jun 22, 2026 | 21.93 | 21.93 | 21.07 | 21.93 | 21.93 | 2.00% | 19,765 |
| Jun 16, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.37% | 96,022 |
| Jun 15, 2026 | 20.58 | 21.42 | 20.58 | 21.42 | 21.42 | 2.00% | 107,122 |
| Jun 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.73% | 1 |
| Jun 10, 2026 | 21.80 | 21.80 | 21.37 | 21.37 | 21.37 | -1.97% | 271 |
| Jun 9, 2026 | 21.80 | 21.80 | 21.50 | 21.80 | 21.80 | 1.40% | 968 |
| Jun 8, 2026 | 21.70 | 21.70 | 21.50 | 21.50 | 21.50 | -0.92% | 4 |
| May 13, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.36% | 25 |
| May 12, 2026 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | -0.09% | 215 |
| Apr 27, 2026 | 21.18 | 22.02 | 21.18 | 22.02 | 22.02 | 1.90% | 5,096 |
| Apr 20, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -2.00% | 1 |
| Apr 13, 2026 | 22.32 | 22.32 | 22.05 | 22.05 | 22.05 | -1.21% | 9,938 |
| Feb 23, 2026 | 21.89 | 22.32 | 21.89 | 22.32 | 22.32 | 1.96% | 24,447 |
| Feb 16, 2026 | 21.47 | 21.89 | 21.47 | 21.89 | 21.89 | 1.96% | 300 |