Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Free Realtime Quote INR

Niyogin Fintech Limited (NIYOGIN.BO)

51.85
-2.63
(-4.83%)
As of 2:20:02 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202554.0154.9949.9951.8551.85109,748
Apr 24, 202556.2056.2052.4054.4854.48221,347
Apr 23, 202555.0055.7053.0055.1655.1632,894
Apr 22, 202557.9458.3953.5154.7754.77237,158
Apr 21, 202556.3457.9556.3357.0157.01260,970
Apr 17, 202557.3857.7554.5255.6955.69133,355
Apr 16, 202551.0054.5949.6554.5854.58142,196
Apr 15, 202550.5050.5048.6449.6349.6318,400
Apr 11, 202550.7350.7348.1548.4548.4529,583
Apr 9, 202549.2850.0947.0448.8648.8622,430
Apr 8, 202546.3350.8046.3349.8549.8528,591
Apr 7, 202544.5146.9844.5146.3746.3760,459
Apr 4, 202552.7052.7048.9049.0449.0499,021
Apr 3, 202548.1051.0548.1051.0551.0549,460
Apr 2, 202547.9848.6246.5548.6248.6278,475
Apr 1, 202543.7746.3142.8046.3146.31113,293
Mar 28, 202544.1546.8743.3344.1144.11194,112
Mar 27, 202547.9347.9344.9845.0245.02210,555
Mar 26, 202551.5351.5347.0747.3447.34102,119
Mar 25, 202547.9449.0845.7749.0849.08165,662
Mar 24, 202547.9047.9045.5146.7546.75165,823
Mar 21, 202544.7146.9444.7146.9446.9481,870
Mar 20, 202543.8045.6443.1244.7144.71420,791
Mar 19, 202543.7544.9042.9143.8743.87101,859
Mar 18, 202542.4443.8042.4443.6543.65167,785
Mar 17, 202543.2644.8942.1042.2242.22219,712
Mar 13, 202545.0646.3243.2144.1044.1085,803
Mar 12, 202547.1047.9844.8245.2845.28113,595
Mar 11, 202547.0049.2045.1046.9346.93165,820
Mar 10, 202545.0547.8145.0547.1147.11145,995
Mar 7, 202544.7045.7044.0045.5445.54101,317
Mar 6, 202541.9543.5641.1143.5643.56111,903
Mar 5, 202541.0041.8840.0041.4941.49121,886
Mar 4, 202542.5442.7040.4240.7540.75111,805
Mar 3, 202541.0042.9039.8342.5442.54152,150
Feb 28, 202543.9044.7541.8141.8141.81130,898
Feb 27, 202544.9046.0043.3044.0144.0188,373
Feb 25, 202545.5048.3544.8244.9044.9071,351
Feb 24, 202546.5547.7046.0046.9146.9132,890
Feb 21, 202547.0048.4047.0047.1347.1366,261
Feb 20, 202547.9547.9545.8546.6346.6387,477
Feb 19, 202545.7447.3045.6546.6046.6071,440
Feb 18, 202548.9948.9945.9845.9845.9853,299
Feb 17, 202548.8249.4847.8048.3948.3939,030
Feb 14, 202549.9651.3948.7148.8248.8242,516
Feb 13, 202550.5051.9947.6051.1751.17104,942
Feb 12, 202551.3051.3048.8149.8749.8780,207
Feb 11, 202554.0654.0651.3651.3651.3672,222
Feb 10, 202555.6155.6153.1654.0654.0644,405
Feb 7, 202553.9055.7053.5254.1754.1733,603
Feb 6, 202555.0055.9753.0053.4153.4175,864
Feb 5, 202555.5457.7752.7755.5555.55108,258
Feb 4, 202555.5457.9955.5455.5455.54121,360
Feb 3, 202558.5158.6058.4658.4658.4621,250
Feb 1, 202561.5361.5361.5361.5361.5327,052
Jan 31, 202564.8364.8362.8864.7664.7686,353
Jan 30, 202560.3561.7559.6061.7561.7584,598
Jan 29, 202556.7658.8155.7058.8158.8138,454
Jan 28, 202559.8559.8555.9756.0156.0151,111
Jan 27, 202561.8161.8558.7258.9158.9151,837
Jan 24, 202564.1067.0061.7861.8161.8183,233
Jan 23, 202565.8066.4364.5065.0365.0312,634
Jan 22, 202566.5066.7564.0265.2065.2027,084
Jan 21, 202569.9971.0066.0066.1966.1927,708
Jan 20, 202568.0069.9667.5169.1469.1427,183
Jan 17, 202568.9969.4667.5068.3768.3720,549
Jan 16, 202566.0068.6265.0068.6268.6243,674
Jan 15, 202564.4066.1064.0065.3665.3630,588
Jan 14, 202563.4264.9061.1363.1563.1545,823
Jan 13, 202565.0065.5063.4263.5063.50111,259
Jan 10, 202568.9569.4866.0066.7566.7575,009
Jan 9, 202568.9070.5068.0268.9268.9240,787
Jan 8, 202568.8070.4568.0068.3168.3144,394
Jan 7, 202565.5669.8865.5568.4968.4962,679
Jan 6, 202573.5073.5068.1068.1068.10110,074
Jan 3, 202572.3473.0070.2071.6871.6891,432
Jan 2, 202573.9873.9871.1271.4071.40111,604
Jan 1, 202572.3374.9871.0072.8572.85155,682
Dec 31, 202469.4073.0066.4872.3372.33220,456
Dec 30, 202469.4672.0069.4669.9769.97131,661
Waiting for permission
Allow microphone access to enable voice search

Try again.