NIS Management Limited (BOM:544495)
India · Delayed Price · Currency is INR 48.00
-0.40 (-0.83%)
At close: Jul 13, 2026
NIS Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 50.10 | 54.48 | 50.10 | 54.48 | 54.48 | -2.71% | 3,600 |
| May 7, 2026 | 56.00 | 56.00 | 54.05 | 56.00 | 56.00 | - | 6,000 |
| May 6, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | 7,200 |
| May 5, 2026 | 56.50 | 56.50 | 54.50 | 55.00 | 55.00 | -3.46% | 8,400 |
| May 4, 2026 | 57.50 | 57.50 | 56.90 | 56.97 | 56.97 | -0.92% | 32,400 |
| Apr 30, 2026 | 56.00 | 57.50 | 55.90 | 57.50 | 57.50 | - | 37,200 |
| Apr 29, 2026 | 58.10 | 58.10 | 57.25 | 57.50 | 57.50 | -1.03% | 20,400 |
| Apr 28, 2026 | 58.00 | 58.10 | 58.00 | 58.10 | 58.10 | -1.19% | 14,400 |
| Apr 27, 2026 | 57.50 | 58.80 | 57.50 | 58.80 | 58.80 | 5.09% | 2,400 |
| Apr 24, 2026 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | 1.73% | 1,200 |
| Apr 23, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | -5.50% | 2,400 |
| 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 |