Skip to main content
Nyssa Corporation Limited (BOM:504378)
India flag India · Delayed Price · Currency is INR
2.510
-0.060 (-2.33%)
At close: Apr 28, 2026

Nyssa Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.612.612.482.512.51-2.33%41,143
Apr 27, 20262.512.742.462.572.570.78%21,796
Apr 24, 20262.682.692.502.552.55-1.54%24,475
Apr 23, 20262.562.752.532.592.59-1.52%64,028
Apr 22, 20262.612.722.602.632.630.77%28,603
Apr 21, 20262.562.652.512.612.611.56%21,771
Apr 20, 20262.602.602.452.572.57-1.15%31,394
Apr 17, 20262.482.642.482.602.604.00%89,929
Apr 16, 20262.732.732.462.502.50-0.40%60,194
Apr 15, 20262.572.572.452.512.516.81%89,998
Apr 13, 20262.342.472.322.352.35-5.24%31,264
Apr 10, 20262.452.732.452.482.48-0.80%104,557
Apr 9, 20262.502.502.312.502.502.46%35,477
Apr 8, 20262.512.512.312.442.446.55%56,135
Apr 7, 20262.212.302.212.292.29-0.43%35,620
Apr 6, 20262.322.322.202.302.300.88%30,025
Apr 2, 20262.262.292.232.282.280.88%65,995
Apr 1, 20262.172.272.172.262.264.15%35,424
Mar 30, 20262.302.322.152.172.17-3.98%65,155
Mar 27, 20262.302.302.202.262.261.80%19,053
Mar 25, 20262.302.302.162.222.22-0.45%30,455
Mar 24, 20262.232.302.142.232.23-40,232
Mar 23, 20262.182.322.182.232.23-1.76%34,805
Mar 20, 20262.252.392.252.272.27-1.73%36,895
Mar 19, 20262.322.342.212.312.31-42,228
Mar 18, 20262.232.362.222.312.311.76%22,049
Mar 17, 20262.262.362.232.272.27-25,312
Mar 16, 20262.242.422.242.272.27-2.99%28,509
Mar 13, 20262.352.392.222.342.340.86%140,107
Mar 12, 20262.342.442.272.322.32-0.43%206,459
Mar 11, 20262.192.332.192.332.334.95%110,178
Mar 10, 20262.272.272.192.222.22-0.45%77,064
Mar 9, 20262.252.342.142.232.23-0.89%52,994
Mar 6, 20262.282.282.192.252.250.45%396,994
Mar 5, 20262.162.282.162.242.24-0.44%50,883
Mar 4, 20262.292.292.142.252.25-79,745
Mar 2, 20262.242.312.232.252.25-3.85%74,498
Feb 27, 20262.442.502.332.342.34-3.70%15,140
Feb 26, 20262.462.472.362.432.43-10,456
Feb 25, 20262.482.482.332.432.43-17,372
Feb 24, 20262.572.572.402.432.43-3.19%44,533
Feb 23, 20262.462.642.462.512.51-2.71%19,998
Feb 20, 20262.572.672.562.582.58-4.09%203,525
Feb 19, 20262.692.692.692.692.694.67%57,546
Feb 18, 20262.472.582.402.572.574.47%883,845
Feb 17, 20262.482.482.422.462.461.65%25,641
Feb 16, 20262.452.452.392.422.421.26%32,775
Feb 13, 20262.302.492.302.392.39-0.42%24,146
Feb 12, 20262.462.492.332.402.40-1.64%96,571
Feb 11, 20262.512.512.352.442.44-0.81%21,969
Feb 10, 20262.412.512.352.462.462.07%43,432
Feb 9, 20262.512.512.342.412.41-1.23%28,234
Feb 6, 20262.522.562.412.442.44-3.17%16,315
Feb 5, 20262.622.622.382.522.520.80%44,303
Feb 4, 20262.472.542.352.502.503.31%87,851
Feb 3, 20262.442.532.352.422.42-1.22%101,328
Feb 2, 20262.442.562.322.452.450.41%32,126
Feb 1, 20262.462.462.362.442.443.83%50,625
Jan 30, 20262.222.352.212.352.354.91%64,103
Jan 29, 20262.342.372.222.242.24-3.86%119,940
Jan 28, 20262.492.492.322.332.33-4.51%132,834
Jan 27, 20262.362.462.312.442.440.41%45,042
Jan 23, 20262.352.502.342.432.43-0.41%86,278
Jan 22, 20262.472.522.352.442.44-1.21%79,657
Jan 21, 20262.342.532.342.472.470.41%170,314
Jan 20, 20262.472.602.462.462.46-4.65%57,595
Jan 19, 20262.572.642.402.582.582.38%147,984
Jan 16, 20262.522.582.502.522.520.80%23,763
Jan 14, 20262.492.532.322.502.502.46%189,643
Jan 13, 20262.612.632.442.442.44-4.69%109,114
Jan 12, 20262.572.732.562.562.56-4.83%100,490
Jan 9, 20262.732.752.602.692.69-1.10%49,406
Jan 8, 20262.922.952.692.722.72-3.89%226,720
Jan 7, 20262.802.972.692.832.83-193,033
Jan 6, 20262.803.082.802.832.83-3.74%109,113
Jan 5, 20262.942.942.942.942.94-4.85%53,631
Jan 2, 20263.403.413.093.093.09-4.92%211,256
Jan 1, 20263.253.253.103.253.254.84%117,837
Dec 31, 20253.093.103.023.103.104.73%79,154
Dec 30, 20252.962.962.852.962.964.96%305,965
Dec 29, 20252.792.822.742.822.824.83%80,581
Dec 26, 20252.692.692.692.692.694.67%233,789
Dec 24, 20252.562.572.562.572.574.90%40,873
Dec 23, 20252.412.452.402.452.454.70%193,579
Dec 22, 20252.392.452.262.342.34-356,441
Dec 19, 20252.482.482.342.342.34-4.88%285,349
Dec 18, 20252.532.532.462.462.46-4.65%99,162
Dec 17, 20252.752.772.582.582.58-4.80%230,903
Dec 16, 20253.103.102.712.712.71-9.97%636,480
Dec 15, 20253.023.102.933.013.01-0.33%71,013
Dec 12, 20253.153.152.953.023.02-4.13%129,813
Dec 11, 20253.723.723.153.153.15-10.00%409,331
Dec 10, 20253.823.823.453.503.50-3.05%129,832
Dec 9, 20253.643.703.423.613.611.40%51,219
Dec 8, 20253.543.783.423.563.56-3.78%132,915
Dec 5, 20253.843.843.553.703.703.64%46,105
Dec 4, 20254.004.003.533.573.57-7.51%170,418
Dec 3, 20254.064.063.773.863.86-1.03%51,180
Dec 2, 20253.944.083.873.903.90-1.02%25,042
Dec 1, 20253.914.103.833.943.940.51%68,775