Nisus Finance Services Co Limited (BOM:544296)
India · Delayed Price · Currency is INR 190.75
-1.85 (-0.96%)
At close: Jul 20, 2026
Nisus Finance Services Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 192.00 | 195.00 | 192.00 | 192.60 | 192.60 | -1.08% | 20,800 |
| Jul 16, 2026 | 197.50 | 197.50 | 192.90 | 194.70 | 194.70 | -2.38% | 12,400 |
| Jul 15, 2026 | 203.00 | 205.70 | 197.00 | 199.45 | 199.45 | 0.99% | 14,800 |
| Jul 14, 2026 | 191.65 | 198.80 | 191.65 | 197.50 | 197.50 | 3.59% | 22,800 |
| Jul 13, 2026 | 190.05 | 199.00 | 186.05 | 190.65 | 190.65 | -2.53% | 54,000 |
| Jul 10, 2026 | 197.20 | 200.55 | 193.95 | 195.60 | 195.60 | 0.28% | 31,200 |
| Jul 9, 2026 | 198.40 | 206.00 | 191.50 | 195.05 | 195.05 | -1.64% | 39,600 |
| Jul 8, 2026 | 205.00 | 206.20 | 195.55 | 198.30 | 198.30 | -3.83% | 43,600 |
| Jul 7, 2026 | 201.00 | 209.20 | 201.00 | 206.20 | 206.20 | 0.98% | 30,400 |
| Jul 6, 2026 | 205.00 | 206.00 | 203.25 | 204.20 | 204.20 | -1.57% | 18,400 |
| Jul 3, 2026 | 214.85 | 214.85 | 202.00 | 207.45 | 207.45 | -0.86% | 51,600 |
| Jul 2, 2026 | 212.00 | 212.00 | 202.00 | 209.25 | 209.25 | -0.64% | 54,800 |
| Jul 1, 2026 | 206.50 | 211.90 | 206.50 | 210.60 | 210.60 | -0.31% | 20,800 |
| Jun 30, 2026 | 209.90 | 212.05 | 209.00 | 211.25 | 211.25 | 0.19% | 10,400 |
| Jun 29, 2026 | 203.00 | 212.70 | 203.00 | 210.85 | 210.85 | 3.54% | 16,400 |
| Jun 25, 2026 | 206.20 | 206.45 | 200.30 | 203.65 | 203.65 | -0.22% | 28,400 |
| Jun 24, 2026 | 209.50 | 209.70 | 202.15 | 204.10 | 204.10 | 0.47% | 22,400 |
| Jun 23, 2026 | 211.00 | 214.45 | 200.10 | 203.15 | 203.15 | -4.17% | 46,400 |
| Jun 22, 2026 | 217.00 | 218.00 | 210.60 | 212.00 | 212.00 | -0.82% | 22,000 |
| Jun 19, 2026 | 216.80 | 216.85 | 210.30 | 213.75 | 213.75 | -1.29% | 18,800 |
| Jun 18, 2026 | 224.00 | 224.00 | 215.00 | 216.55 | 216.55 | -4.35% | 49,200 |
| Jun 17, 2026 | 217.00 | 229.95 | 213.00 | 226.40 | 226.40 | 6.87% | 40,000 |
| Jun 16, 2026 | 221.00 | 221.00 | 210.00 | 211.85 | 211.85 | -3.02% | 34,000 |
| Jun 15, 2026 | 211.05 | 222.95 | 207.00 | 218.45 | 218.45 | 7.72% | 87,200 |
| Jun 12, 2026 | 201.30 | 207.00 | 199.50 | 202.80 | 202.80 | 2.94% | 20,000 |
| Jun 11, 2026 | 196.00 | 202.00 | 194.00 | 197.00 | 197.00 | -0.43% | 31,200 |
| Jun 10, 2026 | 200.00 | 209.00 | 196.00 | 197.85 | 197.85 | -1.22% | 28,000 |
| Jun 9, 2026 | 208.00 | 208.00 | 199.00 | 200.30 | 200.30 | -1.33% | 20,400 |
| Jun 8, 2026 | 204.00 | 210.00 | 196.00 | 203.00 | 203.00 | -3.36% | 65,600 |
| Jun 5, 2026 | 208.00 | 212.80 | 208.00 | 210.05 | 210.05 | 1.23% | 26,400 |
| Jun 4, 2026 | 208.00 | 231.00 | 201.00 | 207.50 | 207.50 | -1.50% | 90,400 |
| Jun 3, 2026 | 206.35 | 227.00 | 202.20 | 210.65 | 210.65 | 0.84% | 44,400 |
| Jun 2, 2026 | 202.00 | 214.00 | 201.00 | 208.90 | 208.90 | 3.03% | 28,000 |
| Jun 1, 2026 | 214.50 | 214.80 | 201.50 | 202.75 | 202.75 | -5.50% | 54,800 |
| May 29, 2026 | 212.85 | 217.00 | 212.00 | 214.55 | 214.55 | 0.80% | 36,800 |
| May 27, 2026 | 215.00 | 221.90 | 205.20 | 212.85 | 212.85 | 6.00% | 135,600 |
| May 26, 2026 | 213.00 | 216.00 | 199.75 | 200.80 | 200.80 | -2.48% | 59,200 |
| May 25, 2026 | 218.75 | 218.75 | 204.00 | 205.90 | 205.90 | 1.33% | 32,400 |
| May 22, 2026 | 200.00 | 204.00 | 198.00 | 203.20 | 203.20 | 3.81% | 10,400 |
| May 21, 2026 | 186.80 | 201.75 | 186.80 | 195.75 | 195.75 | 4.82% | 22,800 |
| May 20, 2026 | 188.35 | 190.00 | 186.50 | 186.75 | 186.75 | -2.81% | 11,200 |
| May 19, 2026 | 189.25 | 200.95 | 182.10 | 192.15 | 192.15 | 1.53% | 18,400 |
| May 18, 2026 | 187.20 | 192.65 | 186.00 | 189.25 | 189.25 | -4.30% | 19,600 |
| May 15, 2026 | 200.50 | 203.20 | 194.80 | 197.75 | 197.75 | -1.40% | 10,000 |
| May 14, 2026 | 200.50 | 204.00 | 199.60 | 200.55 | 200.55 | -1.26% | 4,000 |
| May 13, 2026 | 198.60 | 206.00 | 198.60 | 203.10 | 203.10 | 0.02% | 11,600 |
| May 12, 2026 | 200.00 | 208.00 | 197.70 | 203.05 | 203.05 | 0.10% | 22,000 |
| May 11, 2026 | 201.20 | 209.05 | 201.20 | 202.85 | 202.85 | -1.91% | 12,000 |
| May 8, 2026 | 214.35 | 214.35 | 205.25 | 206.80 | 206.80 | -3.52% | 12,000 |
| May 7, 2026 | 222.50 | 223.00 | 213.00 | 214.35 | 214.35 | -2.99% | 15,200 |