Nisus Finance Services Co Limited (BOM:544296)
India · Delayed Price · Currency is INR 169.55
-5.30 (-3.03%)
At close: Aug 21, 2026
Nisus Finance Services Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 175.00 | 177.00 | 166.00 | 169.55 | 169.55 | -3.03% | 32,000 |
| Aug 20, 2026 | 170.30 | 178.00 | 165.00 | 174.85 | 174.85 | 2.91% | 26,000 |
| Aug 19, 2026 | 168.35 | 170.35 | 166.50 | 169.90 | 169.90 | 0.92% | 18,000 |
| Aug 18, 2026 | 166.05 | 169.90 | 165.00 | 168.35 | 168.35 | 0.24% | 31,600 |
| Aug 17, 2026 | 172.00 | 173.10 | 167.00 | 167.95 | 167.95 | -3.45% | 15,200 |
| Aug 14, 2026 | 169.00 | 179.70 | 169.00 | 173.95 | 173.95 | 0.67% | 27,600 |
| Aug 13, 2026 | 170.00 | 176.45 | 168.00 | 172.80 | 172.80 | -3.30% | 74,000 |
| Aug 12, 2026 | 181.00 | 184.80 | 177.00 | 178.70 | 178.70 | -2.30% | 16,800 |
| Aug 11, 2026 | 184.50 | 188.90 | 181.10 | 182.90 | 182.90 | - | 12,800 |
| Aug 10, 2026 | 168.75 | 186.00 | 168.75 | 182.90 | 182.90 | 7.27% | 43,600 |
| Aug 7, 2026 | 178.00 | 182.55 | 163.00 | 170.50 | 170.50 | -4.51% | 68,800 |
| Aug 6, 2026 | 186.00 | 188.00 | 177.45 | 178.55 | 178.55 | -4.01% | 23,600 |
| Aug 5, 2026 | 193.25 | 193.40 | 185.05 | 186.00 | 186.00 | -1.82% | 24,800 |
| Aug 4, 2026 | 194.00 | 196.55 | 188.25 | 189.45 | 189.45 | -1.92% | 14,400 |
| Aug 3, 2026 | 198.00 | 202.00 | 192.20 | 193.15 | 193.15 | 2.30% | 30,800 |
| Jul 31, 2026 | 181.05 | 191.00 | 181.05 | 188.80 | 188.80 | 0.88% | 12,800 |
| Jul 30, 2026 | 182.05 | 189.95 | 181.20 | 187.15 | 187.15 | 1.38% | 16,800 |
| Jul 29, 2026 | 185.00 | 186.60 | 183.60 | 184.60 | 184.60 | -1.07% | 12,000 |
| Jul 28, 2026 | 191.40 | 192.00 | 185.00 | 186.60 | 186.60 | -1.74% | 17,200 |
| Jul 27, 2026 | 192.95 | 193.00 | 189.05 | 189.90 | 189.90 | -1.61% | 12,800 |
| Jul 24, 2026 | 194.00 | 194.00 | 189.00 | 193.00 | 193.00 | -0.62% | 12,000 |
| Jul 23, 2026 | 190.15 | 200.00 | 190.15 | 194.20 | 194.20 | 0.39% | 18,000 |
| Jul 22, 2026 | 192.85 | 195.80 | 191.25 | 193.45 | 193.45 | 0.49% | 8,000 |
| Jul 21, 2026 | 190.80 | 193.95 | 190.80 | 192.50 | 192.50 | 0.92% | 4,000 |
| Jul 20, 2026 | 192.60 | 196.75 | 190.00 | 190.75 | 190.75 | -0.96% | 24,400 |
| 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 |