Nisus Finance Services Co Limited (BOM:544296)
India · Delayed Price · Currency is INR 206.20
-2.15 (-1.03%)
At close: Mar 6, 2026
Nisus Finance Services Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 209.50 | 211.75 | 203.50 | 206.20 | 206.20 | -1.03% | 176,000 |
| Mar 5, 2026 | 206.05 | 213.45 | 196.55 | 208.35 | 208.35 | 2.76% | 225,200 |
| Mar 4, 2026 | 211.95 | 214.95 | 195.00 | 202.75 | 202.75 | -9.57% | 407,600 |
| Mar 2, 2026 | 245.00 | 250.00 | 220.00 | 224.20 | 224.20 | -13.20% | 208,400 |
| Feb 27, 2026 | 263.00 | 265.00 | 257.00 | 258.30 | 258.30 | -2.10% | 42,000 |
| Feb 26, 2026 | 265.00 | 269.95 | 261.00 | 263.85 | 263.85 | -0.51% | 44,000 |
| Feb 25, 2026 | 274.75 | 277.00 | 263.00 | 265.20 | 265.20 | -1.56% | 40,800 |
| Feb 24, 2026 | 278.75 | 285.00 | 268.00 | 269.40 | 269.40 | -3.68% | 35,200 |
| Feb 23, 2026 | 290.05 | 291.50 | 278.00 | 279.70 | 279.70 | -2.71% | 24,000 |
| Feb 20, 2026 | 285.00 | 293.50 | 285.00 | 287.50 | 287.50 | -0.17% | 6,400 |
| Feb 19, 2026 | 292.00 | 292.75 | 285.00 | 288.00 | 288.00 | -1.97% | 34,800 |
| Feb 18, 2026 | 290.80 | 303.50 | 290.00 | 293.80 | 293.80 | 1.05% | 22,400 |
| Feb 17, 2026 | 279.10 | 293.00 | 279.10 | 290.75 | 290.75 | 4.25% | 88,800 |
| Feb 16, 2026 | 280.90 | 285.00 | 277.00 | 278.90 | 278.90 | -0.71% | 9,600 |
| Feb 13, 2026 | 287.70 | 288.50 | 279.00 | 280.90 | 280.90 | -4.84% | 30,000 |
| Feb 12, 2026 | 305.50 | 305.50 | 284.25 | 295.20 | 295.20 | -3.67% | 77,600 |
| Feb 11, 2026 | 312.30 | 315.00 | 300.00 | 306.45 | 306.45 | -1.87% | 69,600 |
| Feb 10, 2026 | 313.00 | 315.85 | 306.00 | 312.30 | 312.30 | 1.56% | 16,000 |
| Feb 9, 2026 | 292.55 | 310.00 | 292.55 | 307.50 | 307.50 | 5.11% | 38,800 |
| Feb 6, 2026 | 288.00 | 293.95 | 283.05 | 292.55 | 292.55 | -0.10% | 21,200 |
| Feb 5, 2026 | 291.35 | 293.50 | 287.05 | 292.85 | 292.85 | 1.81% | 6,800 |
| Feb 4, 2026 | 290.00 | 290.00 | 280.00 | 287.65 | 287.65 | -0.36% | 18,000 |
| Feb 3, 2026 | 300.00 | 300.00 | 270.00 | 288.70 | 288.70 | 4.91% | 53,200 |
| Feb 2, 2026 | 282.00 | 282.00 | 268.80 | 275.20 | 275.20 | -1.75% | 27,600 |
| Feb 1, 2026 | 282.30 | 291.75 | 280.05 | 280.10 | 280.10 | -0.60% | 22,800 |
| Jan 30, 2026 | 270.15 | 285.00 | 270.15 | 281.80 | 281.80 | 2.25% | 38,400 |
| Jan 29, 2026 | 284.00 | 284.00 | 272.50 | 275.60 | 275.60 | 0.42% | 20,800 |
| Jan 28, 2026 | 267.50 | 278.00 | 267.00 | 274.45 | 274.45 | 3.45% | 38,800 |
| Jan 27, 2026 | 270.50 | 270.50 | 265.00 | 265.30 | 265.30 | -1.58% | 14,000 |
| Jan 23, 2026 | 271.50 | 274.00 | 262.50 | 269.55 | 269.55 | -1.55% | 18,400 |
| Jan 22, 2026 | 273.00 | 280.00 | 271.00 | 273.80 | 273.80 | 2.74% | 7,600 |
| Jan 21, 2026 | 271.75 | 271.95 | 262.00 | 266.50 | 266.50 | -1.93% | 25,200 |
| Jan 20, 2026 | 275.00 | 275.00 | 263.00 | 271.75 | 271.75 | -2.53% | 26,800 |
| Jan 19, 2026 | 279.95 | 284.00 | 273.75 | 278.80 | 278.80 | -0.43% | 15,600 |
| Jan 16, 2026 | 280.15 | 284.95 | 277.00 | 280.00 | 280.00 | -0.05% | 12,800 |
| Jan 14, 2026 | 280.00 | 281.00 | 274.05 | 280.15 | 280.15 | 0.13% | 19,200 |
| Jan 13, 2026 | 276.00 | 284.95 | 276.00 | 279.80 | 279.80 | 2.74% | 13,200 |
| Jan 12, 2026 | 289.00 | 289.00 | 260.00 | 272.35 | 272.35 | -4.44% | 59,200 |
| Jan 9, 2026 | 290.00 | 290.00 | 282.00 | 285.00 | 285.00 | -0.30% | 10,000 |
| Jan 8, 2026 | 296.50 | 299.00 | 282.00 | 285.85 | 285.85 | -2.66% | 32,800 |
| Jan 7, 2026 | 303.05 | 312.50 | 286.25 | 293.65 | 293.65 | -4.07% | 90,000 |
| Jan 6, 2026 | 318.70 | 318.70 | 300.00 | 306.10 | 306.10 | -2.08% | 28,800 |
| Jan 5, 2026 | 308.05 | 324.00 | 301.25 | 312.60 | 312.60 | 0.56% | 30,000 |
| Jan 2, 2026 | 307.60 | 312.00 | 306.00 | 310.85 | 310.85 | 1.06% | 16,800 |
| Jan 1, 2026 | 305.00 | 308.00 | 292.00 | 307.60 | 307.60 | -0.40% | 20,800 |
| Dec 31, 2025 | 284.00 | 317.00 | 284.00 | 308.85 | 308.85 | 7.84% | 44,400 |
| Dec 30, 2025 | 300.00 | 303.00 | 283.15 | 286.40 | 286.40 | -4.76% | 41,200 |
| Dec 29, 2025 | 291.80 | 307.85 | 286.00 | 300.70 | 300.70 | 4.28% | 55,200 |
| Dec 26, 2025 | 283.40 | 292.00 | 270.20 | 288.35 | 288.35 | 2.76% | 61,200 |
| Dec 24, 2025 | 278.00 | 281.40 | 273.05 | 280.60 | 280.60 | 1.24% | 23,200 |