NIS Management Limited (BOM:544495)
India · Delayed Price · Currency is INR 51.00
+1.90 (3.87%)
At close: Aug 21, 2026
NIS Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 49.10 | 52.00 | 49.10 | 51.00 | 51.00 | 3.87% | 18,000 |
| Aug 20, 2026 | 46.29 | 49.10 | 46.29 | 49.10 | 49.10 | 5.55% | 24,000 |
| Aug 19, 2026 | 46.51 | 46.52 | 46.51 | 46.52 | 46.52 | 1.11% | 3,600 |
| Aug 18, 2026 | 48.01 | 49.00 | 46.01 | 46.01 | 46.01 | -5.13% | 8,400 |
| Aug 14, 2026 | 47.95 | 48.50 | 47.95 | 48.50 | 48.50 | 5.43% | 3,600 |
| Aug 13, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -3.89% | 2,400 |
| Aug 10, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | -0.50% | 1,200 |
| Aug 7, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - | 1,200 |
| Aug 5, 2026 | 45.45 | 48.10 | 45.45 | 48.10 | 48.10 | 9.57% | 2,400 |
| Aug 4, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -0.23% | 1,200 |
| Aug 3, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 1,200 |
| Jul 30, 2026 | 44.10 | 44.10 | 44.00 | 44.00 | 44.00 | -0.23% | 2,400 |
| Jul 28, 2026 | 42.55 | 44.50 | 38.05 | 44.10 | 44.10 | -6.17% | 9,600 |
| Jul 22, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 1,200 |
| Jul 21, 2026 | 45.75 | 47.00 | 45.75 | 47.00 | 47.00 | 9.05% | 4,800 |
| Jul 20, 2026 | 45.00 | 45.00 | 39.41 | 43.10 | 43.10 | -10.21% | 25,200 |
| Jul 17, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | 5.26% | 3,600 |
| Jul 16, 2026 | 45.50 | 46.27 | 45.50 | 45.60 | 45.60 | -5.00% | 4,800 |
| Jul 13, 2026 | 48.00 | 48.40 | 48.00 | 48.00 | 48.00 | -0.83% | 15,600 |
| Jul 8, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.83% | 1,200 |
| Jul 3, 2026 | 46.50 | 48.00 | 46.50 | 48.00 | 48.00 | 6.19% | 8,400 |
| Jun 29, 2026 | 44.79 | 45.20 | 44.79 | 45.20 | 45.20 | 1.21% | 2,400 |
| Jun 25, 2026 | 45.10 | 45.10 | 44.21 | 44.66 | 44.66 | -4.47% | 3,600 |
| Jun 24, 2026 | 45.00 | 46.75 | 45.00 | 46.75 | 46.75 | 6.25% | 6,000 |
| Jun 23, 2026 | 43.55 | 44.99 | 43.00 | 44.00 | 44.00 | -2.22% | 15,600 |
| Jun 22, 2026 | 47.15 | 47.15 | 40.30 | 45.00 | 45.00 | -6.25% | 51,600 |
| Jun 19, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.27% | 1,200 |
| Jun 18, 2026 | 46.61 | 50.35 | 46.60 | 47.40 | 47.40 | -2.25% | 10,800 |
| Jun 17, 2026 | 47.34 | 49.37 | 43.30 | 48.49 | 48.49 | 2.43% | 19,200 |
| Jun 16, 2026 | 49.00 | 49.00 | 46.75 | 47.34 | 47.34 | -2.65% | 7,200 |
| Jun 15, 2026 | 57.00 | 57.00 | 47.18 | 48.63 | 48.63 | 1.10% | 16,800 |
| Jun 12, 2026 | 48.00 | 48.20 | 48.00 | 48.10 | 48.10 | 0.21% | 4,800 |
| Jun 11, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.02% | 1,200 |
| Jun 10, 2026 | 51.80 | 53.00 | 48.00 | 48.99 | 48.99 | -2.02% | 14,400 |
| Jun 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.50% | 1,200 |
| Jun 8, 2026 | 49.80 | 49.80 | 49.65 | 49.75 | 49.75 | -2.85% | 3,600 |
| Jun 5, 2026 | 48.50 | 51.21 | 48.50 | 51.21 | 51.21 | 9.42% | 12,000 |
| Jun 4, 2026 | 50.08 | 50.08 | 46.50 | 46.80 | 46.80 | 0.78% | 13,200 |
| Jun 3, 2026 | 46.96 | 47.20 | 45.96 | 46.44 | 46.44 | -8.04% | 8,400 |
| Jun 2, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.04% | 4,800 |
| Jun 1, 2026 | 46.90 | 52.37 | 46.90 | 50.48 | 50.48 | -7.78% | 10,800 |
| May 29, 2026 | 55.50 | 55.50 | 52.66 | 54.74 | 54.74 | -1.37% | 6,000 |
| May 27, 2026 | 54.00 | 57.90 | 54.00 | 55.50 | 55.50 | -4.31% | 12,000 |
| May 25, 2026 | 52.00 | 60.12 | 51.20 | 58.00 | 58.00 | 15.77% | 15,600 |
| May 22, 2026 | 52.83 | 52.83 | 48.40 | 50.10 | 50.10 | -0.44% | 22,800 |
| May 21, 2026 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | 4.83% | 2,400 |
| May 20, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 2,400 |
| May 19, 2026 | 48.00 | 48.00 | 46.90 | 48.00 | 48.00 | -0.04% | 10,800 |
| May 15, 2026 | 51.00 | 51.00 | 48.02 | 48.02 | 48.02 | -10.91% | 6,000 |
| May 12, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -1.06% | 1,200 |