Niyogin Fintech Limited (BOM:538772)
India · Delayed Price · Currency is INR 48.44
-3.69 (-7.08%)
At close: Oct 1, 2026
Niyogin Fintech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 52.99 | 52.99 | 48.06 | 48.44 | 48.44 | -7.08% | 124,910 |
| Sep 30, 2026 | 53.00 | 53.88 | 50.30 | 52.13 | 52.13 | 2.88% | 53,958 |
| Sep 29, 2026 | 50.90 | 52.44 | 50.01 | 50.67 | 50.67 | 0.96% | 39,805 |
| Sep 28, 2026 | 51.50 | 52.00 | 49.00 | 50.19 | 50.19 | -1.30% | 53,902 |
| Sep 25, 2026 | 53.90 | 53.90 | 50.60 | 50.85 | 50.85 | -5.10% | 89,736 |
| Sep 24, 2026 | 53.90 | 54.00 | 52.33 | 53.58 | 53.58 | 0.58% | 20,463 |
| Sep 23, 2026 | 52.00 | 53.95 | 51.56 | 53.27 | 53.27 | 3.74% | 45,421 |
| Sep 22, 2026 | 53.94 | 54.99 | 50.50 | 51.35 | 51.35 | -4.80% | 133,301 |
| Sep 21, 2026 | 55.55 | 56.90 | 53.10 | 53.94 | 53.94 | -2.90% | 39,020 |
| Sep 18, 2026 | 56.80 | 56.80 | 52.90 | 55.55 | 55.55 | 2.10% | 26,165 |
| Sep 17, 2026 | 52.50 | 55.64 | 51.41 | 54.41 | 54.41 | 4.25% | 22,206 |
| Sep 16, 2026 | 52.00 | 53.10 | 50.02 | 52.19 | 52.19 | 1.40% | 14,669 |
| Sep 15, 2026 | 55.80 | 55.80 | 50.40 | 51.47 | 51.47 | -3.92% | 18,007 |
| Sep 11, 2026 | 55.32 | 56.63 | 50.00 | 53.57 | 53.57 | -5.40% | 89,907 |
| Sep 10, 2026 | 58.99 | 58.99 | 54.56 | 56.63 | 56.63 | 4.21% | 41,899 |
| Sep 9, 2026 | 55.05 | 56.85 | 54.00 | 54.34 | 54.34 | -2.09% | 29,950 |
| Sep 8, 2026 | 56.80 | 56.98 | 55.00 | 55.50 | 55.50 | -0.38% | 28,562 |
| Sep 7, 2026 | 57.00 | 59.99 | 54.40 | 55.71 | 55.71 | -3.15% | 63,443 |
| Sep 4, 2026 | 50.90 | 60.70 | 49.32 | 57.52 | 57.52 | 13.70% | 516,752 |
| Sep 3, 2026 | 49.20 | 51.05 | 48.56 | 50.59 | 50.59 | 0.24% | 64,579 |
| Sep 2, 2026 | 53.10 | 54.88 | 50.00 | 50.47 | 50.47 | -8.39% | 132,848 |
| Sep 1, 2026 | 56.00 | 56.60 | 54.51 | 55.09 | 55.09 | -1.68% | 6,573 |
| Aug 31, 2026 | 58.99 | 58.99 | 53.50 | 56.03 | 56.03 | 1.82% | 30,289 |
| Aug 28, 2026 | 57.97 | 57.98 | 54.00 | 55.03 | 55.03 | -3.41% | 127,808 |
| Aug 27, 2026 | 58.94 | 58.94 | 55.50 | 56.97 | 56.97 | -2.13% | 55,040 |
| Aug 26, 2026 | 60.90 | 60.90 | 55.20 | 58.21 | 58.21 | -2.98% | 161,572 |
| Aug 25, 2026 | 61.34 | 61.85 | 58.01 | 60.00 | 60.00 | -2.18% | 89,241 |
| Aug 24, 2026 | 61.40 | 62.85 | 59.40 | 61.34 | 61.34 | -1.06% | 163,628 |
| Aug 21, 2026 | 59.00 | 62.40 | 56.55 | 62.00 | 62.00 | 7.81% | 248,751 |
| Aug 20, 2026 | 56.05 | 59.00 | 54.00 | 57.51 | 57.51 | -1.02% | 86,191 |
| Aug 19, 2026 | 56.90 | 58.50 | 53.75 | 58.10 | 58.10 | 3.73% | 145,660 |
| Aug 18, 2026 | 51.51 | 56.40 | 50.21 | 56.01 | 56.01 | 8.74% | 589,912 |
| Aug 17, 2026 | 54.50 | 54.50 | 49.96 | 51.51 | 51.51 | -1.55% | 239,587 |
| Aug 14, 2026 | 48.10 | 53.08 | 47.25 | 52.32 | 52.32 | -6.34% | 320,840 |
| Aug 13, 2026 | 56.00 | 56.64 | 53.30 | 55.86 | 55.86 | 1.53% | 141,814 |
| Aug 12, 2026 | 54.60 | 55.49 | 51.56 | 55.02 | 55.02 | 2.08% | 274,346 |
| Aug 11, 2026 | 53.00 | 54.28 | 49.25 | 53.90 | 53.90 | 3.65% | 191,157 |
| Aug 10, 2026 | 51.79 | 52.25 | 47.20 | 52.00 | 52.00 | 4.31% | 202,364 |
| Aug 7, 2026 | 50.90 | 50.90 | 49.05 | 49.85 | 49.85 | 0.59% | 69,055 |
| Aug 6, 2026 | 47.14 | 50.67 | 44.90 | 49.56 | 49.56 | 3.83% | 250,022 |
| Aug 5, 2026 | 41.20 | 48.37 | 40.25 | 47.73 | 47.73 | 18.41% | 447,793 |
| Aug 4, 2026 | 41.00 | 41.64 | 40.10 | 40.31 | 40.31 | -1.63% | 46,153 |
| Aug 3, 2026 | 41.75 | 41.75 | 40.00 | 40.98 | 40.98 | 0.17% | 19,825 |
| Jul 31, 2026 | 40.30 | 41.80 | 40.30 | 40.91 | 40.91 | -1.45% | 17,787 |
| Jul 30, 2026 | 42.00 | 42.18 | 40.61 | 41.51 | 41.51 | 0.56% | 11,196 |
| Jul 29, 2026 | 42.28 | 42.28 | 40.60 | 41.28 | 41.28 | 0.44% | 31,297 |
| Jul 28, 2026 | 42.50 | 42.50 | 40.80 | 41.10 | 41.10 | -1.30% | 39,056 |
| Jul 27, 2026 | 43.39 | 43.39 | 41.00 | 41.64 | 41.64 | -0.88% | 98,802 |
| Jul 24, 2026 | 43.14 | 43.14 | 41.25 | 42.01 | 42.01 | -0.17% | 36,326 |
| Jul 23, 2026 | 43.63 | 43.63 | 41.60 | 42.08 | 42.08 | -2.80% | 51,489 |