Nivaka Fashions Limited (BOM:542206)
India · Delayed Price · Currency is INR 1.010
+0.030 (3.06%)
At close: May 27, 2026
Nivaka Fashions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 0.98 | 1.01 | 0.95 | 1.01 | 1.01 | 3.06% | 84,523 |
| May 26, 2026 | 1.00 | 1.00 | 0.94 | 0.98 | 0.98 | - | 235,620 |
| May 25, 2026 | 1.06 | 1.07 | 0.97 | 0.98 | 0.98 | -3.92% | 374,427 |
| May 22, 2026 | 1.04 | 1.12 | 1.02 | 1.02 | 1.02 | -4.67% | 257,639 |
| May 21, 2026 | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -4.46% | 47,061 |
| May 20, 2026 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | 1.82% | 20,566 |
| May 19, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 4.76% | 23,590 |
| May 18, 2026 | 1.10 | 1.13 | 1.05 | 1.05 | 1.05 | -4.55% | 180,823 |
| May 15, 2026 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | 3.77% | 35,963 |
| May 14, 2026 | 1.09 | 1.10 | 1.04 | 1.06 | 1.06 | -2.75% | 446,013 |
| May 13, 2026 | 1.11 | 1.17 | 1.07 | 1.09 | 1.09 | -2.68% | 345,938 |
| May 12, 2026 | 1.20 | 1.22 | 1.12 | 1.12 | 1.12 | -4.27% | 170,927 |
| May 11, 2026 | 1.23 | 1.23 | 1.15 | 1.17 | 1.17 | -2.50% | 13,454 |
| May 8, 2026 | 1.24 | 1.30 | 1.18 | 1.20 | 1.20 | -3.23% | 133,621 |
| May 7, 2026 | 1.19 | 1.24 | 1.16 | 1.24 | 1.24 | 4.20% | 62,793 |
| May 6, 2026 | 1.19 | 1.21 | 1.11 | 1.19 | 1.19 | 2.59% | 172,103 |
| May 5, 2026 | 1.20 | 1.24 | 1.14 | 1.16 | 1.16 | -2.52% | 409,891 |
| May 4, 2026 | 1.16 | 1.20 | 1.11 | 1.19 | 1.19 | 3.48% | 321,997 |
| Apr 30, 2026 | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | -4.96% | 248,394 |
| Apr 29, 2026 | 1.30 | 1.30 | 1.21 | 1.21 | 1.21 | -4.72% | 148,965 |
| Apr 28, 2026 | 1.31 | 1.35 | 1.25 | 1.27 | 1.27 | -3.05% | 52,718 |
| Apr 27, 2026 | 1.35 | 1.41 | 1.29 | 1.31 | 1.31 | -2.96% | 95,307 |
| Apr 24, 2026 | 1.38 | 1.38 | 1.29 | 1.35 | 1.35 | 2.27% | 3,016 |
| Apr 23, 2026 | 1.31 | 1.32 | 1.26 | 1.32 | 1.32 | 4.76% | 30,331 |
| Apr 22, 2026 | 1.34 | 1.36 | 1.24 | 1.26 | 1.26 | -3.08% | 122,693 |
| Apr 21, 2026 | 1.35 | 1.38 | 1.26 | 1.30 | 1.30 | -1.52% | 122,888 |
| Apr 20, 2026 | 1.38 | 1.41 | 1.30 | 1.32 | 1.32 | -2.22% | 100,925 |
| Apr 17, 2026 | 1.38 | 1.42 | 1.34 | 1.35 | 1.35 | -2.17% | 97,680 |
| Apr 16, 2026 | 1.35 | 1.40 | 1.35 | 1.38 | 1.38 | 2.22% | 6,485 |
| Apr 15, 2026 | 1.33 | 1.38 | 1.33 | 1.35 | 1.35 | 1.50% | 11,348 |
| Apr 13, 2026 | 1.47 | 1.47 | 1.33 | 1.33 | 1.33 | -5.00% | 96,561 |
| Apr 10, 2026 | 1.40 | 1.43 | 1.32 | 1.40 | 1.40 | 2.19% | 43,909 |
| Apr 9, 2026 | 1.36 | 1.37 | 1.30 | 1.37 | 1.37 | 4.58% | 86,175 |
| Apr 8, 2026 | 1.41 | 1.41 | 1.29 | 1.31 | 1.31 | -2.96% | 84,668 |
| Apr 7, 2026 | 1.39 | 1.45 | 1.33 | 1.35 | 1.35 | -2.88% | 65,793 |
| Apr 6, 2026 | 1.36 | 1.41 | 1.29 | 1.39 | 1.39 | 2.96% | 22,198 |
| Apr 2, 2026 | 1.35 | 1.40 | 1.35 | 1.35 | 1.35 | -4.93% | 41,280 |
| Apr 1, 2026 | 1.49 | 1.49 | 1.42 | 1.42 | 1.42 | -4.70% | 123,218 |
| Mar 30, 2026 | 1.59 | 1.59 | 1.49 | 1.49 | 1.49 | -4.49% | 4,686,271 |
| Mar 27, 2026 | 1.60 | 1.60 | 1.48 | 1.56 | 1.56 | 1.30% | 13,328 |
| Mar 25, 2026 | 1.56 | 1.64 | 1.50 | 1.54 | 1.54 | -1.91% | 55,896 |
| Mar 24, 2026 | 1.57 | 1.70 | 1.56 | 1.57 | 1.57 | -4.27% | 35,626 |
| Mar 23, 2026 | 1.80 | 1.80 | 1.64 | 1.64 | 1.64 | -4.65% | 127,930 |
| Mar 20, 2026 | 1.72 | 1.73 | 1.57 | 1.72 | 1.72 | 4.24% | 24,538 |
| Mar 19, 2026 | 1.67 | 1.70 | 1.56 | 1.65 | 1.65 | 0.61% | 5,784 |
| Mar 18, 2026 | 1.64 | 1.64 | 1.58 | 1.64 | 1.64 | 4.46% | 1,947 |
| Mar 17, 2026 | 1.62 | 1.65 | 1.54 | 1.57 | 1.57 | -3.09% | 6,884 |
| Mar 16, 2026 | 1.63 | 1.72 | 1.62 | 1.62 | 1.62 | -4.71% | 58,456 |
| Mar 13, 2026 | 1.77 | 1.79 | 1.69 | 1.70 | 1.70 | -3.95% | 13,464 |
| Mar 12, 2026 | 1.81 | 1.81 | 1.74 | 1.77 | 1.77 | - | 882 |