Nisus Finance Services Co Limited (BOM:544296)
India · Delayed Price · Currency is INR 211.35
-4.60 (-2.13%)
At close: Apr 21, 2026
Nisus Finance Services Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 215.95 | 217.50 | 209.00 | 214.75 | 214.75 | 1.61% | 14,000 |
| Apr 21, 2026 | 216.00 | 221.70 | 209.70 | 211.35 | 211.35 | -2.13% | 28,000 |
| Apr 20, 2026 | 249.00 | 249.00 | 209.95 | 215.95 | 215.95 | -11.95% | 58,800 |
| Apr 17, 2026 | 242.85 | 248.90 | 240.05 | 245.25 | 245.25 | 4.03% | 20,400 |
| Apr 16, 2026 | 236.70 | 240.00 | 229.00 | 235.75 | 235.75 | -0.40% | 16,400 |
| Apr 15, 2026 | 230.00 | 243.50 | 230.00 | 236.70 | 236.70 | 4.83% | 20,000 |
| Apr 13, 2026 | 208.55 | 235.80 | 206.00 | 225.80 | 225.80 | 0.42% | 53,200 |
| Apr 10, 2026 | 217.50 | 238.45 | 217.50 | 224.85 | 224.85 | 5.00% | 22,000 |
| Apr 9, 2026 | 223.00 | 226.85 | 212.25 | 214.15 | 214.15 | -3.99% | 27,600 |
| Apr 8, 2026 | 236.00 | 236.00 | 215.05 | 223.05 | 223.05 | 13.05% | 55,200 |
| Apr 7, 2026 | 182.00 | 199.00 | 182.00 | 197.30 | 197.30 | 5.06% | 26,000 |
| Apr 6, 2026 | 179.90 | 193.50 | 177.45 | 187.80 | 187.80 | 3.19% | 36,000 |
| Apr 2, 2026 | 183.10 | 185.00 | 171.00 | 182.00 | 182.00 | -2.02% | 30,800 |
| Apr 1, 2026 | 199.00 | 208.00 | 183.10 | 185.75 | 185.75 | -3.81% | 60,000 |
| Mar 30, 2026 | 171.05 | 198.30 | 171.05 | 193.10 | 193.10 | 7.10% | 240,000 |
| Mar 27, 2026 | 173.70 | 183.00 | 167.50 | 180.30 | 180.30 | 7.90% | 147,200 |
| Mar 25, 2026 | 155.00 | 167.10 | 155.00 | 167.10 | 167.10 | 9.97% | 34,800 |
| Mar 24, 2026 | 150.00 | 155.00 | 145.65 | 151.95 | 151.95 | 2.56% | 45,600 |
| Mar 23, 2026 | 150.50 | 159.00 | 142.65 | 148.15 | 148.15 | -6.50% | 136,400 |
| Mar 20, 2026 | 165.05 | 173.70 | 157.40 | 158.45 | 158.45 | -3.47% | 88,000 |
| Mar 19, 2026 | 160.00 | 168.05 | 158.00 | 164.15 | 164.15 | -0.15% | 41,200 |
| Mar 18, 2026 | 160.00 | 168.80 | 160.00 | 164.40 | 164.40 | 2.62% | 49,600 |
| Mar 17, 2026 | 170.00 | 172.00 | 158.60 | 160.20 | 160.20 | -5.96% | 111,200 |
| Mar 16, 2026 | 176.90 | 178.00 | 165.00 | 170.35 | 170.35 | -3.24% | 89,600 |
| Mar 13, 2026 | 185.20 | 187.50 | 175.00 | 176.05 | 176.05 | -7.75% | 79,200 |
| Mar 12, 2026 | 201.00 | 201.00 | 187.10 | 190.85 | 190.85 | -5.99% | 130,000 |
| Mar 11, 2026 | 199.95 | 214.80 | 197.10 | 203.00 | 203.00 | 3.94% | 153,600 |
| Mar 10, 2026 | 181.90 | 195.30 | 181.90 | 195.30 | 195.30 | 10.00% | 164,800 |
| Mar 9, 2026 | 199.00 | 199.00 | 174.00 | 177.55 | 177.55 | -13.89% | 234,000 |
| 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 |