Nisus Finance Services Co Limited (BOM:544296)
India · Delayed Price · Currency is INR 181.90
+9.60 (5.57%)
At close: Nov 9, 2026
Nisus Finance Services Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 180.00 | 192.00 | 180.00 | 181.90 | 181.90 | 5.57% | 21,600 |
| Nov 8, 2026 | 179.55 | 179.55 | 171.60 | 172.30 | 172.30 | -3.07% | 4,000 |
| Nov 6, 2026 | 179.00 | 180.00 | 167.00 | 177.75 | 177.75 | 0.62% | 13,200 |
| Nov 5, 2026 | 183.00 | 186.00 | 163.50 | 176.65 | 176.65 | -3.55% | 36,400 |
| Nov 4, 2026 | 183.00 | 184.75 | 176.80 | 183.15 | 183.15 | 0.69% | 14,000 |
| Nov 3, 2026 | 170.00 | 182.00 | 170.00 | 181.90 | 181.90 | 10.24% | 55,600 |
| Nov 2, 2026 | 147.05 | 167.10 | 147.05 | 165.00 | 165.00 | 13.48% | 40,000 |
| Oct 30, 2026 | 146.00 | 148.00 | 143.00 | 145.40 | 145.40 | -1.79% | 13,200 |
| Oct 29, 2026 | 151.00 | 152.60 | 146.00 | 148.05 | 148.05 | -2.50% | 18,000 |
| Oct 28, 2026 | 150.30 | 152.50 | 150.30 | 151.85 | 151.85 | 1.03% | 9,200 |
| Oct 27, 2026 | 153.30 | 155.30 | 148.40 | 150.30 | 150.30 | -1.96% | 18,000 |
| Oct 26, 2026 | 150.00 | 155.00 | 146.00 | 153.30 | 153.30 | 0.16% | 13,200 |
| Oct 23, 2026 | 160.50 | 160.50 | 149.00 | 153.05 | 153.05 | -4.64% | 44,400 |
| Oct 22, 2026 | 152.00 | 160.50 | 152.00 | 160.50 | 160.50 | 5.38% | 11,600 |
| Oct 21, 2026 | 161.65 | 162.60 | 151.00 | 152.30 | 152.30 | -9.16% | 35,600 |
| Oct 19, 2026 | 171.95 | 174.00 | 167.65 | 167.65 | 167.65 | -2.59% | 2,800 |
| Oct 16, 2026 | 168.85 | 176.30 | 168.85 | 172.10 | 172.10 | 4.30% | 17,600 |
| Oct 15, 2026 | 168.00 | 172.00 | 164.95 | 165.00 | 165.00 | -1.11% | 16,000 |
| Oct 14, 2026 | 170.00 | 173.90 | 166.10 | 166.85 | 166.85 | -2.74% | 10,400 |
| Oct 13, 2026 | 182.00 | 183.00 | 170.00 | 171.55 | 171.55 | -4.22% | 18,400 |
| Oct 12, 2026 | 185.00 | 185.05 | 177.00 | 179.10 | 179.10 | -1.86% | 15,200 |
| Oct 9, 2026 | 176.50 | 185.00 | 176.50 | 182.50 | 182.50 | 0.39% | 8,000 |
| Oct 8, 2026 | 187.00 | 191.40 | 180.00 | 181.80 | 181.80 | -5.66% | 27,600 |
| Oct 7, 2026 | 175.00 | 200.00 | 175.00 | 192.70 | 192.70 | 8.05% | 69,200 |
| Oct 6, 2026 | 170.00 | 182.50 | 166.60 | 178.35 | 178.35 | 3.48% | 29,200 |
| Oct 5, 2026 | 168.00 | 181.00 | 168.00 | 172.35 | 172.35 | 7.38% | 48,000 |
| Oct 1, 2026 | 165.50 | 165.50 | 158.00 | 160.50 | 160.50 | -2.87% | 6,000 |
| Sep 30, 2026 | 166.15 | 169.95 | 164.10 | 165.25 | 165.25 | 0.18% | 14,400 |
| Sep 29, 2026 | 163.50 | 168.95 | 157.20 | 164.95 | 164.95 | 1.38% | 19,200 |
| Sep 28, 2026 | 164.40 | 169.00 | 160.00 | 162.70 | 162.70 | -2.02% | 18,400 |
| Sep 25, 2026 | 157.00 | 170.50 | 157.00 | 166.05 | 166.05 | 5.33% | 20,800 |
| Sep 24, 2026 | 162.00 | 162.05 | 157.15 | 157.65 | 157.65 | -2.38% | 15,600 |
| Sep 23, 2026 | 157.00 | 164.80 | 155.05 | 161.50 | 161.50 | 3.46% | 17,600 |
| Sep 22, 2026 | 151.20 | 158.00 | 151.20 | 156.10 | 156.10 | 3.51% | 14,400 |
| Sep 21, 2026 | 159.00 | 159.00 | 150.50 | 150.80 | 150.80 | -0.92% | 10,800 |
| Sep 18, 2026 | 154.00 | 156.00 | 151.00 | 152.20 | 152.20 | -0.56% | 8,800 |
| Sep 17, 2026 | 155.00 | 157.00 | 152.00 | 153.05 | 153.05 | -0.81% | 16,400 |
| Sep 16, 2026 | 155.00 | 160.90 | 152.40 | 154.30 | 154.30 | -1.94% | 27,600 |
| Sep 15, 2026 | 150.10 | 160.80 | 150.00 | 157.35 | 157.35 | 5.32% | 23,600 |
| Sep 11, 2026 | 154.90 | 154.95 | 145.00 | 149.40 | 149.40 | -4.93% | 40,400 |
| Sep 10, 2026 | 156.35 | 158.00 | 155.65 | 157.15 | 157.15 | -0.51% | 16,000 |
| Sep 9, 2026 | 158.00 | 161.75 | 157.10 | 157.95 | 157.95 | 0.89% | 10,400 |
| Sep 8, 2026 | 157.75 | 159.75 | 155.00 | 156.55 | 156.55 | -0.29% | 16,000 |
| Sep 7, 2026 | 155.50 | 160.90 | 154.00 | 157.00 | 157.00 | -1.38% | 27,200 |
| Sep 4, 2026 | 170.00 | 170.00 | 156.80 | 159.20 | 159.20 | -5.91% | 27,200 |
| Sep 3, 2026 | 165.00 | 169.95 | 162.50 | 169.20 | 169.20 | 6.45% | 21,200 |
| Sep 2, 2026 | 156.55 | 158.95 | 155.20 | 158.95 | 158.95 | 0.19% | 16,800 |
| Sep 1, 2026 | 155.40 | 162.00 | 155.40 | 158.65 | 158.65 | -0.91% | 28,800 |
| Aug 31, 2026 | 164.00 | 167.00 | 159.00 | 160.10 | 160.10 | -3.32% | 25,600 |
| Aug 28, 2026 | 166.00 | 169.25 | 164.10 | 165.60 | 165.60 | -0.27% | 12,400 |