NIS Management Limited (BOM:544495)
India · Delayed Price · Currency is INR 40.00
0.00 (0.00%)
At close: Oct 6, 2026
NIS Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 34,800 |
| Oct 5, 2026 | 38.15 | 42.75 | 38.15 | 40.00 | 40.00 | - | 31,200 |
| Oct 1, 2026 | 39.98 | 40.00 | 39.98 | 40.00 | 40.00 | 0.05% | 2,400 |
| Sep 30, 2026 | 38.00 | 39.98 | 38.00 | 39.98 | 39.98 | 5.21% | 4,800 |
| Sep 29, 2026 | 39.10 | 39.10 | 38.00 | 38.00 | 38.00 | -2.94% | 6,000 |
| Sep 28, 2026 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | -2.13% | 1,200 |
| Sep 24, 2026 | 40.20 | 40.20 | 38.80 | 40.00 | 40.00 | -0.47% | 4,800 |
| Sep 23, 2026 | 41.75 | 41.75 | 39.92 | 40.19 | 40.19 | -5.83% | 36,000 |
| Sep 22, 2026 | 42.50 | 43.00 | 42.01 | 42.68 | 42.68 | 2.77% | 10,800 |
| Sep 21, 2026 | 44.60 | 44.60 | 41.50 | 41.53 | 41.53 | -6.59% | 37,200 |
| Sep 18, 2026 | 45.00 | 45.00 | 44.00 | 44.46 | 44.46 | -1.20% | 7,200 |
| Sep 17, 2026 | 45.00 | 45.00 | 44.20 | 45.00 | 45.00 | -1.73% | 12,000 |
| Sep 16, 2026 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - | 1,200 |
| Sep 15, 2026 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | 3.29% | 1,200 |
| Sep 11, 2026 | 46.00 | 46.00 | 44.15 | 44.33 | 44.33 | -3.63% | 4,800 |
| Sep 9, 2026 | 46.50 | 46.50 | 46.00 | 46.00 | 46.00 | - | 2,400 |
| Sep 7, 2026 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -0.11% | 6,000 |
| Sep 4, 2026 | 46.00 | 46.05 | 46.00 | 46.05 | 46.05 | 1.21% | 4,800 |
| Sep 3, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 1.00% | 1,200 |
| Sep 1, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -0.99% | 1,200 |
| Aug 31, 2026 | 46.00 | 46.00 | 45.00 | 45.50 | 45.50 | -5.21% | 2,400 |
| Aug 28, 2026 | 50.00 | 50.00 | 45.60 | 48.00 | 48.00 | 0.10% | 8,400 |
| Aug 27, 2026 | 45.40 | 47.95 | 45.40 | 47.95 | 47.95 | 9.73% | 8,400 |
| Aug 26, 2026 | 46.25 | 46.95 | 42.80 | 43.70 | 43.70 | -11.81% | 37,200 |
| Aug 24, 2026 | 52.10 | 52.10 | 49.55 | 49.55 | 49.55 | -2.84% | 7,200 |
| 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 |