BSE - Delayed Quote INR

NISUS FINANCE SERVICES CO LIMI (NISUS.BO)

330.85
+29.15
+(9.66%)
At close: 3:01:16 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 12, 2025331.85331.85316.05330.85330.8595,200
May 9, 2025292.00306.90292.00301.70301.7096,800
May 8, 2025324.85330.00307.00310.30310.3084,400
May 7, 2025320.00334.85311.50317.35317.35112,800
May 6, 2025349.95350.00322.00324.90324.90149,600
May 5, 2025344.00355.00330.00347.40347.40110,800
May 2, 2025332.00347.00332.00344.00344.0070,400
Apr 30, 2025373.45373.50340.00346.85346.8594,400
Apr 29, 2025364.50383.00362.00367.50367.50112,000
Apr 28, 2025367.00371.05356.10361.30361.30112,800
Apr 25, 2025384.95388.00356.80363.45363.4584,000
Apr 24, 2025355.05394.70355.05382.10382.10185,600
Apr 23, 2025389.00389.00350.00365.25365.25104,000
Apr 22, 2025385.75385.75370.00372.55372.5560,000
Apr 21, 2025370.00392.50365.00385.75385.7596,000
Apr 17, 2025366.95377.95351.30364.60364.6064,800
Apr 16, 2025370.00393.05360.00367.70367.70296,000
Apr 15, 2025349.90357.35341.10357.35357.3585,600
Apr 11, 2025322.95327.90299.00324.90324.9099,200
Apr 9, 2025325.00325.00314.10314.65314.6556,000
Apr 8, 2025306.95336.95306.95330.60330.60142,400
Apr 7, 2025323.00323.00323.00323.00323.0019,200
Apr 4, 2025337.00350.50334.00340.00340.0060,000
Apr 3, 2025329.00355.00329.00347.60347.60168,000
Apr 2, 2025350.00350.00338.50338.80338.80148,000
Apr 1, 2025358.00375.90342.00356.30356.30111,200
Mar 28, 2025353.00358.00345.80358.00358.0060,000
Mar 27, 2025352.85352.85352.85352.85352.8534,400
Mar 26, 2025345.95360.05345.95360.05360.05175,200
Mar 25, 2025353.00353.00353.00353.00353.0056,800
Mar 24, 2025360.20360.20360.20360.20360.20184,800
Mar 21, 2025353.15353.15353.15353.15353.152,400
Mar 20, 2025346.25346.25346.25346.25346.2513,600
Mar 19, 2025339.50339.50339.50339.50339.50136,000
Mar 18, 2025332.85332.85332.85332.85332.855,600
Mar 17, 2025339.60339.60339.60339.60339.601,600
Mar 13, 2025346.50346.50346.50346.50346.50800
Mar 12, 2025353.55353.55353.55353.55353.555,600
Mar 11, 2025360.75360.75360.75360.75360.75800
Mar 10, 2025368.10368.10368.10368.10368.1012,800
Mar 7, 2025375.60375.60375.60375.60375.6011,200
Mar 6, 2025383.25383.25383.25383.25383.254,000
Mar 5, 2025391.05391.05391.05391.05391.052,400
Mar 4, 2025399.00399.00399.00399.00399.001,600
Mar 3, 2025407.10407.10407.10407.10407.104,000
Feb 28, 2025415.40415.40415.40415.40415.402,400
Feb 25, 2025423.85423.85423.85423.85423.8551,200
Feb 24, 2025424.00432.65391.45432.50432.50130,400
Feb 21, 2025412.05412.05412.05412.05412.0548,800
Feb 20, 2025392.45392.45386.50392.45392.4531,200
Feb 19, 2025361.00379.95360.00373.80373.8090,400
Feb 18, 2025349.90361.90335.00361.90361.9094,400
Feb 17, 2025320.50347.80320.50344.70344.7086,400
Feb 14, 2025350.00350.00336.00336.00336.00113,600
Feb 13, 2025369.00375.00350.40353.65353.65208,800
Feb 12, 2025366.20390.00366.20368.80368.80190,400
Feb 11, 2025387.00398.00385.45385.45385.4540,800
Feb 10, 2025415.00419.75403.65405.70405.7083,200
Feb 7, 2025425.50429.70412.65424.85424.8548,800
Feb 6, 2025424.55437.00420.05434.35434.3574,400
Feb 5, 2025444.00454.95430.05442.15442.1532,800
Feb 4, 2025431.95445.45425.00440.35440.3548,800
Feb 3, 2025450.00450.00424.25424.25424.2525,600
Feb 1, 2025487.00487.00446.50446.55446.5568,800
Jan 31, 2025446.00470.50445.00470.00470.0033,600
Jan 30, 2025459.95477.80455.00459.90459.9067,200
Jan 29, 2025440.00456.00435.00456.00456.00126,400
Jan 28, 2025437.10456.85434.05434.30434.30160,800
Jan 27, 2025463.00468.20456.85456.85456.8532,000
Jan 24, 2025508.00508.00480.85480.85480.85124,800
Jan 23, 2025516.00532.80504.10506.15506.1558,400
Jan 22, 2025561.95561.95508.50530.60530.60138,400
Jan 21, 2025529.00535.20525.00535.20535.2064,000
Jan 20, 2025485.00509.75485.00509.75509.75144,800
Jan 17, 2025500.45505.00480.00485.50485.5041,600
Jan 16, 2025511.00516.00486.30500.45500.4548,000
Jan 15, 2025525.00525.00507.40507.45507.45128,000
Jan 14, 2025567.00571.40526.20534.10534.1089,600
Jan 13, 2025504.95546.10504.95546.10546.10284,000
Jan 10, 2025503.90520.10470.60520.10520.10160,800
Jan 9, 2025501.00518.70492.00495.35495.3585,600
Jan 8, 2025470.00501.10453.40501.10501.10245,600
Jan 7, 2025498.95504.70475.00477.25477.2585,600
Jan 6, 2025464.00510.00464.00494.70494.70294,400
Jan 3, 2025490.65509.00488.30488.30488.3080,800
Jan 2, 2025520.00540.90492.00513.95513.95280,800
Jan 1, 2025479.50515.15453.35515.15515.15644,800
Dec 31, 2024382.00468.35375.50468.35468.35448,800
Dec 30, 2024448.00448.00370.10390.30390.30399,200
Dec 27, 2024420.00452.00400.50423.60423.60735,200
Dec 26, 2024349.00381.15339.00379.70379.70808,000
Dec 24, 2024311.65317.65300.00317.65317.65182,400
Dec 23, 2024318.05318.05302.15302.55302.55404,000
Dec 20, 2024327.90329.80301.00318.05318.051,129,600
Dec 19, 2024286.15314.10286.15314.10314.10377,600
Dec 18, 2024299.15299.15282.00299.15299.15751,200
Dec 17, 2024284.95284.95284.95284.95284.9575,200
Dec 16, 2024271.40271.40271.40271.40271.40104,800
Dec 13, 2024251.00258.50238.00258.50258.50756,800
Dec 12, 2024224.45248.00224.45246.20246.201,502,400
Dec 11, 2024225.00236.25225.00236.25236.252,401,600