Nisus Finance Services Co Limited (BOM:544296)
India · Delayed Price · Currency is INR 203.20
+7.45 (3.81%)
At close: May 22, 2026
Nisus Finance Services Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 227.00 | 227.00 | 213.00 | 220.95 | 220.95 | 3.15% | 14,400 |
| May 5, 2026 | 217.00 | 219.50 | 210.00 | 214.20 | 214.20 | 0.80% | 30,800 |
| May 4, 2026 | 195.20 | 217.00 | 195.20 | 212.50 | 212.50 | 8.58% | 59,200 |
| Apr 30, 2026 | 200.00 | 201.95 | 195.10 | 195.70 | 195.70 | -3.43% | 14,000 |
| Apr 29, 2026 | 202.00 | 206.50 | 202.00 | 202.65 | 202.65 | -0.07% | 20,400 |
| Apr 28, 2026 | 206.00 | 206.95 | 201.50 | 202.80 | 202.80 | 0.30% | 8,800 |
| Apr 27, 2026 | 205.15 | 209.00 | 197.50 | 202.20 | 202.20 | -1.44% | 16,000 |
| Apr 24, 2026 | 200.00 | 207.50 | 200.00 | 205.15 | 205.15 | 0.81% | 15,200 |
| Apr 23, 2026 | 214.50 | 217.45 | 203.00 | 203.50 | 203.50 | -5.24% | 32,400 |
| 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 |