NIS Management Limited (BOM:544495)
India · Delayed Price · Currency is INR 58.20
-1.80 (-3.00%)
At close: Apr 20, 2026
NIS Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 57.00 | 58.20 | 54.00 | 58.20 | 58.20 | -3.00% | 7,200 |
| Apr 17, 2026 | 60.00 | 60.00 | 59.80 | 60.00 | 60.00 | -0.86% | 32,400 |
| Apr 16, 2026 | 56.90 | 61.00 | 56.90 | 60.52 | 60.52 | 4.60% | 25,200 |
| Apr 15, 2026 | 48.23 | 57.87 | 48.23 | 57.86 | 57.86 | 19.97% | 37,200 |
| Apr 13, 2026 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | 2.62% | 1,200 |
| Apr 10, 2026 | 47.40 | 47.40 | 47.00 | 47.00 | 47.00 | -1.98% | 4,800 |
| Apr 9, 2026 | 47.95 | 48.00 | 47.95 | 47.95 | 47.95 | - | 14,400 |
| Apr 8, 2026 | 45.00 | 47.95 | 44.00 | 47.95 | 47.95 | 6.56% | 13,200 |
| Apr 7, 2026 | 49.00 | 49.00 | 44.00 | 45.00 | 45.00 | 0.56% | 7,200 |
| Apr 6, 2026 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | -0.78% | 1,200 |
| Apr 2, 2026 | 44.55 | 45.10 | 44.55 | 45.10 | 45.10 | - | 2,400 |
| Apr 1, 2026 | 46.00 | 46.10 | 45.10 | 45.10 | 45.10 | 3.80% | 10,800 |
| Mar 30, 2026 | 44.50 | 44.79 | 42.63 | 43.45 | 43.45 | 1.92% | 68,400 |
| Mar 27, 2026 | 38.90 | 43.50 | 36.20 | 42.63 | 42.63 | 1.45% | 62,400 |
| Mar 25, 2026 | 41.50 | 43.00 | 41.50 | 42.02 | 42.02 | 2.46% | 105,600 |
| Mar 24, 2026 | 45.00 | 48.14 | 41.00 | 41.01 | 41.01 | -10.85% | 38,400 |
| Mar 23, 2026 | 42.85 | 46.50 | 42.85 | 46.00 | 46.00 | -1.08% | 13,200 |
| Mar 20, 2026 | 41.00 | 48.50 | 41.00 | 46.50 | 46.50 | -6.85% | 276,000 |
| Mar 19, 2026 | 48.50 | 50.00 | 46.99 | 49.92 | 49.92 | 2.93% | 38,400 |
| Mar 18, 2026 | 47.50 | 49.00 | 47.01 | 48.50 | 48.50 | 2.11% | 20,400 |
| Mar 17, 2026 | 48.00 | 50.75 | 47.00 | 47.50 | 47.50 | -4.58% | 123,600 |
| Mar 16, 2026 | 50.00 | 50.00 | 49.63 | 49.78 | 49.78 | -3.34% | 4,800 |
| Mar 13, 2026 | 54.00 | 54.00 | 51.50 | 51.50 | 51.50 | -6.36% | 13,200 |
| Mar 12, 2026 | 52.30 | 55.00 | 52.30 | 55.00 | 55.00 | -1.79% | 7,200 |
| Mar 10, 2026 | 53.00 | 58.25 | 53.00 | 56.00 | 56.00 | -0.09% | 16,800 |
| Mar 6, 2026 | 59.95 | 59.95 | 55.00 | 56.05 | 56.05 | -7.02% | 10,800 |
| Mar 5, 2026 | 65.00 | 65.00 | 60.00 | 60.28 | 60.28 | -7.26% | 48,000 |
| Mar 4, 2026 | 65.00 | 65.00 | 64.00 | 65.00 | 65.00 | 4.50% | 129,600 |
| Mar 2, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -0.16% | 12,000 |
| Feb 27, 2026 | 59.50 | 65.00 | 58.01 | 62.30 | 62.30 | -7.01% | 7,200 |
| Feb 25, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 8,400 |
| Feb 24, 2026 | 67.92 | 67.92 | 66.00 | 67.00 | 67.00 | -6.94% | 33,600 |
| Feb 23, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 14.29% | 9,600 |
| Feb 19, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.19% | 1,200 |
| Feb 18, 2026 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - | 1,200 |
| Feb 17, 2026 | 67.50 | 67.50 | 62.88 | 62.88 | 62.88 | -1.75% | 4,800 |
| Feb 16, 2026 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -5.87% | 4,800 |
| Feb 13, 2026 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | -4.91% | 1,200 |
| Feb 6, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | 1,200 |
| Feb 4, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.84% | 21,600 |
| Feb 3, 2026 | 65.10 | 72.00 | 65.10 | 70.70 | 70.70 | 8.60% | 26,400 |
| Feb 2, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - | 1,200 |
| Jan 30, 2026 | 65.15 | 65.15 | 65.10 | 65.10 | 65.10 | - | 2,400 |
| Jan 29, 2026 | 64.90 | 67.00 | 64.90 | 65.10 | 65.10 | 3.17% | 79,200 |
| Jan 28, 2026 | 61.90 | 63.10 | 61.73 | 63.10 | 63.10 | 1.94% | 6,000 |
| Jan 27, 2026 | 63.00 | 63.00 | 61.83 | 61.90 | 61.90 | -4.24% | 34,800 |
| Jan 23, 2026 | 66.00 | 66.00 | 64.64 | 64.64 | 64.64 | 1.00% | 12,000 |
| Jan 21, 2026 | 68.00 | 68.00 | 64.00 | 64.00 | 64.00 | -10.49% | 9,600 |
| Jan 20, 2026 | 72.00 | 72.80 | 71.50 | 71.50 | 71.50 | 2.14% | 4,800 |
| Jan 19, 2026 | 69.50 | 71.54 | 69.00 | 70.00 | 70.00 | 0.91% | 12,000 |