Nifco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	13.23	13.23	13.23	13.23	13.23	9.34%	109
Jul 15, 2025	12.10	12.10	12.10	12.10	12.10	0.50%	109
Aug 20, 2024	12.04	12.04	12.04	12.04	12.04	-6.52%	100
Dec 28, 2023	12.63	12.88	12.63	12.88	12.88	-2.94%	200
Sep 21, 2023	13.27	13.27	13.27	13.27	13.27	-4.33%	100
Sep 20, 2023	13.87	13.87	13.87	13.87	13.87	1.61%	100
Mar 27, 2023	13.65	13.65	13.65	13.65	13.65	3.33%	100
Dec 13, 2022	13.21	13.21	13.21	13.21	13.21	4.92%	100
Dec 5, 2022	12.59	12.59	12.59	12.59	12.59	22.83%	234
Oct 27, 2022	10.25	10.25	10.25	10.25	10.25	-11.64%	100
Jul 26, 2022	11.60	11.60	11.60	11.60	11.60	-0.60%	100
Jun 23, 2022	11.67	11.67	11.67	11.67	11.67	0.34%	251
May 24, 2022	11.63	11.63	11.63	11.63	11.63	16.77%	251
Apr 13, 2022	9.96	9.96	9.96	9.96	9.96	-33.29%	100
Jan 26, 2022	14.93	14.93	14.93	14.93	14.93	-6.69%	167
Sep 28, 2021	16.00	16.00	16.00	16.00	16.00	-2.44%	4,398
Sep 23, 2021	16.40	16.40	16.40	16.40	16.40	7.12%	5,000
Aug 27, 2021	15.31	15.31	15.31	15.31	15.31	-12.71%	100
Feb 22, 2021	17.54	17.54	17.54	17.54	17.54	28.03%	100
Oct 6, 2020	13.70	13.70	13.70	13.70	13.70	4.10%	100
Sep 2, 2020	13.16	13.16	13.16	13.16	13.16	6.04%	916
Aug 19, 2020	12.16	12.41	12.16	12.41	12.41	4.20%	1,116
Mar 3, 2020	11.91	11.91	11.91	11.91	11.91	-5.33%	873
Feb 25, 2020	12.58	12.58	12.58	12.58	12.58	-4.62%	973
Feb 6, 2020	13.19	13.19	13.19	13.19	13.19	-4.21%	100
Dec 20, 2019	13.77	13.77	13.77	13.77	13.77	16.40%	152
Sep 25, 2019	11.83	11.83	11.83	11.83	11.72	1.72%	1,552
Sep 9, 2019	11.46	11.63	11.46	11.63	11.52	-24.48%	1,552
Jul 30, 2018	14.91	15.40	14.91	15.40	15.26	5.34%	1,900
Jul 25, 2018	14.65	14.65	14.62	14.62	14.49	50.88%	900
Jun 25, 2018	9.60	26.77	9.69	9.69	9.60	-12.55%	-
Apr 12, 2018	10.98	28.19	11.08	11.08	10.98	-60.60%	-
Apr 11, 2018	28.12	28.12	28.12	28.12	27.86	114.33%	100
Jun 2, 2017	13.12	13.12	13.12	13.12	13.00	-0.40%	3,380
Dec 29, 2016	13.17	13.17	13.17	13.17	13.05	-3.48%	1,600
Oct 28, 2016	13.25	13.65	13.25	13.65	13.52	2.08%	5,588
Jul 13, 2016	13.37	13.37	13.37	13.37	13.25	2.98%	400
Jul 8, 2016	12.98	12.98	12.98	12.98	12.86	0.23%	5,492
Jun 13, 2016	12.95	12.95	12.95	12.95	12.83	-2.96%	500
Jun 8, 2016	13.35	13.35	13.35	13.35	13.23	6.53%	2,380
May 18, 2016	12.53	12.53	12.53	12.53	12.42	-0.54%	400
May 12, 2016	12.51	12.60	12.51	12.60	12.48	6.45%	4,080
Apr 20, 2016	11.84	11.84	11.84	11.84	11.73	3.29%	4,792
Apr 6, 2016	11.43	11.46	11.39	11.46	11.35	-1.69%	11,100
Mar 10, 2016	11.81	11.81	11.66	11.66	11.55	3.51%	1,720
Jan 26, 2016	11.26	11.26	11.26	11.26	11.16	5.04%	1,600
Jan 19, 2016	10.72	10.72	10.72	10.72	10.62	-3.23%	2,084
Jan 6, 2016	11.07	11.08	11.07	11.08	10.98	-3.84%	1,200
Dec 30, 2015	11.52	11.52	11.52	11.52	11.42	-0.52%	800