Niyogin Fintech Limited (BOM:538772)
India · Delayed Price · Currency is INR 68.03
-0.31 (-0.45%)
At close: Sep 19, 2025
Niyogin Fintech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 67.50 | 68.00 | 62.82 | 63.96 | 63.96 | -5.98% | 260,994 |
| Sep 19, 2025 | 69.65 | 69.89 | 67.00 | 68.03 | 68.03 | -0.45% | 38,366 |
| Sep 18, 2025 | 68.00 | 72.50 | 67.16 | 68.34 | 68.34 | 1.95% | 344,560 |
| Sep 17, 2025 | 69.00 | 69.00 | 65.60 | 67.03 | 67.03 | -0.80% | 34,483 |
| Sep 16, 2025 | 70.40 | 70.65 | 64.40 | 67.57 | 67.57 | -0.95% | 29,813 |
| Sep 15, 2025 | 68.25 | 71.54 | 67.10 | 68.22 | 68.22 | -2.05% | 29,003 |
| Sep 12, 2025 | 69.20 | 71.00 | 68.05 | 69.65 | 69.65 | 2.74% | 80,616 |
| Sep 11, 2025 | 64.98 | 69.80 | 62.56 | 67.79 | 67.79 | 6.72% | 309,888 |
| Sep 10, 2025 | 63.46 | 63.90 | 62.00 | 63.52 | 63.52 | 2.32% | 70,856 |
| Sep 9, 2025 | 64.49 | 66.00 | 61.15 | 62.08 | 62.08 | -1.65% | 242,718 |
| Sep 8, 2025 | 63.55 | 64.98 | 63.00 | 63.12 | 63.12 | -2.47% | 62,144 |
| Sep 5, 2025 | 68.99 | 68.99 | 64.00 | 64.72 | 64.72 | -6.18% | 117,785 |
| Sep 4, 2025 | 69.88 | 69.88 | 68.06 | 68.98 | 68.98 | 1.01% | 29,589 |
| Sep 3, 2025 | 66.71 | 68.99 | 66.71 | 68.29 | 68.29 | 0.63% | 63,764 |
| Sep 2, 2025 | 70.00 | 70.51 | 64.55 | 67.86 | 67.86 | -1.67% | 98,667 |
| Sep 1, 2025 | 72.87 | 73.89 | 68.18 | 69.01 | 69.01 | -1.70% | 99,574 |
| Aug 29, 2025 | 71.35 | 74.50 | 70.00 | 70.20 | 70.20 | 0.20% | 76,294 |
| Aug 28, 2025 | 74.00 | 74.97 | 69.12 | 70.06 | 70.06 | -5.13% | 98,756 |
| Aug 26, 2025 | 78.90 | 78.90 | 73.10 | 73.85 | 73.85 | -3.59% | 65,190 |
| Aug 25, 2025 | 75.65 | 77.90 | 74.00 | 76.60 | 76.60 | -0.85% | 185,241 |
| Aug 22, 2025 | 77.00 | 78.30 | 72.10 | 77.26 | 77.26 | 0.27% | 214,384 |
| Aug 21, 2025 | 77.00 | 79.00 | 75.60 | 77.05 | 77.05 | 1.18% | 281,393 |
| Aug 20, 2025 | 71.90 | 82.40 | 68.01 | 76.15 | 76.15 | 9.62% | 610,557 |
| Aug 19, 2025 | 66.00 | 70.50 | 65.60 | 69.47 | 69.47 | 5.98% | 234,894 |
| Aug 18, 2025 | 65.20 | 66.60 | 63.72 | 65.55 | 65.55 | 3.39% | 236,607 |
| Aug 14, 2025 | 60.43 | 64.80 | 60.43 | 63.40 | 63.40 | 4.91% | 305,760 |
| Aug 13, 2025 | 55.40 | 62.25 | 55.40 | 60.43 | 60.43 | 9.67% | 264,472 |
| Aug 12, 2025 | 57.00 | 57.00 | 55.00 | 55.10 | 55.10 | -2.44% | 32,177 |
| Aug 11, 2025 | 60.89 | 60.89 | 56.00 | 56.48 | 56.48 | -4.59% | 100,490 |
| Aug 8, 2025 | 59.30 | 60.89 | 57.00 | 59.20 | 59.20 | 4.52% | 191,897 |
| Aug 7, 2025 | 54.50 | 59.49 | 53.60 | 56.64 | 56.64 | 4.25% | 104,672 |
| Aug 6, 2025 | 56.38 | 56.38 | 53.53 | 54.33 | 54.33 | -0.64% | 23,476 |
| Aug 5, 2025 | 56.50 | 57.18 | 54.10 | 54.68 | 54.68 | -0.92% | 42,436 |
| Aug 4, 2025 | 58.88 | 58.88 | 53.35 | 55.19 | 55.19 | -3.16% | 72,807 |
| Aug 1, 2025 | 58.52 | 58.52 | 56.66 | 56.99 | 56.99 | -1.66% | 20,751 |
| Jul 31, 2025 | 57.87 | 58.39 | 55.00 | 57.95 | 57.95 | 3.95% | 39,729 |
| Jul 30, 2025 | 58.40 | 59.39 | 55.25 | 55.75 | 55.75 | -3.68% | 27,864 |
| Jul 29, 2025 | 57.40 | 57.90 | 55.32 | 57.88 | 57.88 | 4.76% | 19,311 |
| Jul 28, 2025 | 59.90 | 60.00 | 52.15 | 55.25 | 55.25 | -5.96% | 79,706 |
| Jul 25, 2025 | 60.37 | 60.37 | 58.11 | 58.75 | 58.75 | -1.76% | 45,192 |
| Jul 24, 2025 | 60.03 | 60.70 | 59.06 | 59.80 | 59.80 | 0.61% | 37,021 |
| Jul 23, 2025 | 61.85 | 61.85 | 58.80 | 59.44 | 59.44 | -1.67% | 48,758 |
| Jul 22, 2025 | 61.01 | 61.74 | 59.30 | 60.45 | 60.45 | -2.09% | 73,283 |
| Jul 21, 2025 | 62.40 | 62.40 | 60.00 | 61.74 | 61.74 | 1.10% | 51,491 |
| Jul 18, 2025 | 61.77 | 62.40 | 60.10 | 61.07 | 61.07 | 0.23% | 50,733 |
| Jul 17, 2025 | 61.88 | 64.00 | 60.00 | 60.93 | 60.93 | 0.88% | 75,796 |
| Jul 16, 2025 | 59.00 | 62.00 | 57.25 | 60.40 | 60.40 | 3.44% | 30,606 |
| Jul 15, 2025 | 57.95 | 59.04 | 56.52 | 58.39 | 58.39 | 3.86% | 25,800 |
| Jul 14, 2025 | 59.44 | 59.44 | 56.05 | 56.22 | 56.22 | -2.36% | 45,642 |
| Jul 11, 2025 | 59.00 | 59.00 | 56.75 | 57.58 | 57.58 | -2.21% | 21,858 |