Nisus Finance Services Co Limited (BOM:544296)
India · Delayed Price · Currency is INR 280.00
-0.15 (-0.05%)
At close: Jan 16, 2026
Nisus Finance Services Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 285.00 | 293.00 | 275.60 | 277.15 | 277.15 | -2.08% | 35,600 |
| Dec 22, 2025 | 273.00 | 289.90 | 272.00 | 283.05 | 283.05 | 2.82% | 58,400 |
| Dec 19, 2025 | 274.00 | 278.00 | 273.50 | 275.30 | 275.30 | 0.81% | 21,600 |
| Dec 18, 2025 | 267.90 | 277.90 | 263.50 | 273.10 | 273.10 | 1.73% | 71,600 |
| Dec 17, 2025 | 275.95 | 289.90 | 264.85 | 268.45 | 268.45 | -3.33% | 89,600 |
| Dec 16, 2025 | 267.50 | 283.00 | 261.15 | 277.70 | 277.70 | 3.79% | 57,200 |
| Dec 15, 2025 | 277.50 | 277.50 | 260.00 | 267.55 | 267.55 | -2.71% | 78,800 |
| Dec 12, 2025 | 277.00 | 278.50 | 271.00 | 275.00 | 275.00 | -0.11% | 38,800 |
| Dec 11, 2025 | 280.00 | 280.25 | 270.00 | 275.30 | 275.30 | -1.22% | 36,000 |
| Dec 10, 2025 | 280.00 | 285.50 | 278.00 | 278.70 | 278.70 | -0.16% | 32,000 |
| Dec 9, 2025 | 272.00 | 289.90 | 268.50 | 279.15 | 279.15 | 2.07% | 48,400 |
| Dec 8, 2025 | 287.90 | 287.90 | 261.25 | 273.50 | 273.50 | -4.15% | 110,000 |
| Dec 5, 2025 | 281.25 | 287.90 | 280.25 | 285.35 | 285.35 | 0.16% | 24,800 |
| Dec 4, 2025 | 295.00 | 295.00 | 280.00 | 284.90 | 284.90 | -4.56% | 140,000 |
| Dec 3, 2025 | 311.00 | 311.00 | 293.00 | 298.50 | 298.50 | -4.03% | 85,200 |
| Dec 2, 2025 | 315.00 | 322.05 | 309.25 | 311.05 | 311.05 | -2.64% | 46,400 |
| Dec 1, 2025 | 319.90 | 324.95 | 305.00 | 319.50 | 319.50 | -0.13% | 51,600 |
| Nov 28, 2025 | 326.50 | 326.50 | 314.00 | 319.90 | 319.90 | -3.38% | 52,800 |
| Nov 27, 2025 | 326.80 | 333.35 | 322.05 | 331.10 | 331.10 | 1.83% | 20,000 |
| Nov 26, 2025 | 328.00 | 333.00 | 320.00 | 325.15 | 325.15 | -0.26% | 31,600 |
| Nov 25, 2025 | 325.00 | 329.40 | 318.00 | 326.00 | 326.00 | -0.62% | 23,600 |
| Nov 24, 2025 | 318.00 | 337.80 | 318.00 | 328.05 | 328.05 | 4.24% | 40,800 |
| Nov 21, 2025 | 326.00 | 326.00 | 300.25 | 314.70 | 314.70 | -2.46% | 99,600 |
| Nov 20, 2025 | 330.00 | 330.00 | 300.00 | 322.65 | 322.65 | -1.72% | 88,000 |
| Nov 19, 2025 | 337.00 | 339.00 | 321.95 | 328.30 | 328.30 | -0.74% | 51,200 |
| Nov 18, 2025 | 342.00 | 343.50 | 329.00 | 330.75 | 330.75 | -3.02% | 58,800 |
| Nov 17, 2025 | 342.00 | 350.00 | 339.00 | 341.05 | 341.05 | -0.16% | 57,200 |
| Nov 14, 2025 | 351.00 | 356.95 | 339.00 | 341.60 | 341.60 | -4.74% | 103,600 |
| Nov 13, 2025 | 362.90 | 383.50 | 356.00 | 358.60 | 358.60 | 8.90% | 197,200 |