Nivaka Fashions Limited (BOM:542206)
India · Delayed Price · Currency is INR 1.260
-0.040 (-3.08%)
At close: Apr 22, 2026
Nivaka Fashions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | 4.73% | 11,670 |
| Mar 10, 2026 | 1.64 | 1.69 | 1.64 | 1.69 | 1.69 | 4.97% | 5,310 |
| Mar 9, 2026 | 1.70 | 1.70 | 1.57 | 1.61 | 1.61 | -1.83% | 10,373 |
| Mar 6, 2026 | 1.62 | 1.66 | 1.53 | 1.64 | 1.64 | 3.14% | 4,283 |
| Mar 5, 2026 | 1.65 | 1.65 | 1.58 | 1.59 | 1.59 | 0.63% | 21,734 |
| Mar 4, 2026 | 1.67 | 1.67 | 1.57 | 1.58 | 1.58 | -3.66% | 5,230 |
| Mar 2, 2026 | 1.69 | 1.74 | 1.61 | 1.64 | 1.64 | -2.96% | 20,490 |
| Feb 27, 2026 | 1.65 | 1.73 | 1.65 | 1.69 | 1.69 | -1.17% | 6,902 |
| Feb 26, 2026 | 1.64 | 1.74 | 1.64 | 1.71 | 1.71 | 0.59% | 14,528 |
| Feb 25, 2026 | 1.68 | 1.73 | 1.66 | 1.70 | 1.70 | 2.41% | 109,637 |
| Feb 24, 2026 | 1.74 | 1.77 | 1.66 | 1.66 | 1.66 | -4.60% | 53,075 |
| Feb 23, 2026 | 1.91 | 1.91 | 1.73 | 1.74 | 1.74 | -4.40% | 275,793 |
| Feb 20, 2026 | 1.76 | 1.83 | 1.73 | 1.82 | 1.82 | 3.41% | 158,480 |
| Feb 19, 2026 | 1.90 | 1.90 | 1.76 | 1.76 | 1.76 | -4.86% | 48,786 |
| Feb 18, 2026 | 1.96 | 1.96 | 1.82 | 1.85 | 1.85 | -1.07% | 85,159 |
| Feb 17, 2026 | 1.82 | 1.93 | 1.82 | 1.87 | 1.87 | 0.54% | 46,318 |
| Feb 16, 2026 | 1.93 | 1.93 | 1.80 | 1.86 | 1.86 | - | 10,429 |
| Feb 13, 2026 | 1.94 | 1.94 | 1.81 | 1.86 | 1.86 | -2.11% | 32,697 |
| Feb 12, 2026 | 1.88 | 1.94 | 1.85 | 1.90 | 1.90 | 2.70% | 162,362 |
| Feb 11, 2026 | 1.95 | 2.01 | 1.85 | 1.85 | 1.85 | -4.64% | 144,504 |
| Feb 10, 2026 | 2.07 | 2.07 | 1.94 | 1.94 | 1.94 | -4.90% | 109,793 |
| Feb 9, 2026 | 2.24 | 2.24 | 2.04 | 2.04 | 2.04 | -4.67% | 221,292 |
| Feb 6, 2026 | 2.34 | 2.34 | 2.13 | 2.14 | 2.14 | -4.46% | 70,102 |
| Feb 5, 2026 | 2.40 | 2.40 | 2.18 | 2.24 | 2.24 | -2.18% | 35,569 |