Niyogin Fintech Limited (BOM:538772)
India
· Delayed Price · Currency is INR 50.06
+2.71 (5.72%)
At close: Apr 29, 2026
Niyogin Fintech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 48.70 | 50.90 | 47.40 | 50.06 | 50.06 | 5.72% | 97,567 |
| Apr 28, 2026 | 48.11 | 48.90 | 46.99 | 47.35 | 47.35 | -0.92% | 36,576 |
| Apr 27, 2026 | 49.00 | 50.00 | 47.12 | 47.79 | 47.79 | -0.89% | 84,553 |
| Apr 24, 2026 | 50.85 | 50.85 | 47.10 | 48.22 | 48.22 | -3.19% | 19,401 |
| Apr 23, 2026 | 48.89 | 51.00 | 47.01 | 49.81 | 49.81 | 2.96% | 52,250 |
| Apr 22, 2026 | 44.20 | 48.90 | 44.20 | 48.38 | 48.38 | 8.84% | 48,826 |
| Apr 21, 2026 | 45.00 | 45.90 | 43.90 | 44.45 | 44.45 | -2.29% | 31,947 |
| Apr 20, 2026 | 46.08 | 46.29 | 44.06 | 45.49 | 45.49 | 1.16% | 51,488 |
| Apr 17, 2026 | 44.10 | 45.73 | 44.00 | 44.97 | 44.97 | 1.24% | 75,528 |
| Apr 16, 2026 | 44.98 | 45.87 | 43.55 | 44.42 | 44.42 | 0.20% | 58,092 |
| Apr 15, 2026 | 45.40 | 45.99 | 43.89 | 44.33 | 44.33 | 1.33% | 81,255 |
| Apr 13, 2026 | 47.00 | 47.00 | 43.22 | 43.75 | 43.75 | -8.80% | 90,927 |
| Apr 10, 2026 | 46.44 | 48.80 | 45.01 | 47.97 | 47.97 | 4.31% | 32,252 |
| Apr 9, 2026 | 47.85 | 48.23 | 45.31 | 45.99 | 45.99 | -1.96% | 15,204 |
| Apr 8, 2026 | 46.99 | 48.50 | 45.21 | 46.91 | 46.91 | 5.61% | 34,677 |
| Apr 7, 2026 | 44.89 | 45.34 | 43.01 | 44.42 | 44.42 | 0.61% | 70,167 |
| Apr 6, 2026 | 43.01 | 45.80 | 41.40 | 44.15 | 44.15 | -0.54% | 87,541 |
| Apr 2, 2026 | 42.62 | 45.80 | 42.62 | 44.39 | 44.39 | 4.15% | 81,392 |
| Apr 1, 2026 | 42.60 | 47.95 | 42.20 | 42.62 | 42.62 | 0.05% | 25,774 |
| Mar 30, 2026 | 35.10 | 45.59 | 35.10 | 42.60 | 42.60 | 12.05% | 925,694 |
| Mar 27, 2026 | 33.50 | 38.80 | 32.50 | 38.02 | 38.02 | 12.35% | 509,645 |
| Mar 25, 2026 | 32.06 | 35.80 | 32.06 | 33.84 | 33.84 | 3.80% | 143,467 |
| Mar 24, 2026 | 32.75 | 33.73 | 31.75 | 32.60 | 32.60 | 2.68% | 119,589 |
| Mar 23, 2026 | 35.50 | 36.49 | 31.00 | 31.75 | 31.75 | -13.93% | 194,831 |
| Mar 20, 2026 | 35.20 | 37.50 | 35.20 | 36.89 | 36.89 | 3.33% | 98,460 |
| Mar 19, 2026 | 34.30 | 36.00 | 33.99 | 35.70 | 35.70 | 1.02% | 95,233 |
| Mar 18, 2026 | 34.98 | 35.99 | 33.50 | 35.34 | 35.34 | 5.49% | 220,235 |
| Mar 17, 2026 | 32.72 | 36.00 | 31.66 | 33.50 | 33.50 | 5.85% | 137,851 |
| Mar 16, 2026 | 32.00 | 32.80 | 30.40 | 31.65 | 31.65 | -0.19% | 83,037 |
| Mar 13, 2026 | 32.99 | 33.50 | 30.20 | 31.71 | 31.71 | -3.85% | 176,349 |
| Mar 12, 2026 | 33.50 | 34.99 | 32.10 | 32.98 | 32.98 | 0.70% | 104,786 |
| Mar 11, 2026 | 34.95 | 34.99 | 32.00 | 32.75 | 32.75 | -3.62% | 145,443 |
| Mar 10, 2026 | 34.18 | 35.70 | 33.26 | 33.98 | 33.98 | -0.50% | 820,126 |
| Mar 9, 2026 | 35.89 | 35.89 | 33.95 | 34.15 | 34.15 | -4.21% | 102,399 |
| Mar 6, 2026 | 36.50 | 37.65 | 34.11 | 35.65 | 35.65 | -2.33% | 98,804 |
| Mar 5, 2026 | 37.48 | 37.59 | 35.51 | 36.50 | 36.50 | 0.58% | 87,588 |
| Mar 4, 2026 | 35.99 | 37.99 | 35.90 | 36.29 | 36.29 | -4.98% | 97,202 |
| Mar 2, 2026 | 35.01 | 38.89 | 35.01 | 38.19 | 38.19 | -2.60% | 60,683 |
| Feb 27, 2026 | 40.75 | 40.75 | 38.00 | 39.21 | 39.21 | 0.08% | 34,162 |
| Feb 26, 2026 | 40.80 | 41.50 | 39.05 | 39.18 | 39.18 | -3.14% | 108,713 |
| Feb 25, 2026 | 42.01 | 43.37 | 38.98 | 40.45 | 40.45 | -3.99% | 65,351 |
| Feb 24, 2026 | 44.85 | 44.85 | 41.55 | 42.13 | 42.13 | -6.00% | 73,110 |
| Feb 23, 2026 | 43.80 | 45.00 | 43.50 | 44.82 | 44.82 | 0.45% | 30,067 |
| Feb 20, 2026 | 45.77 | 45.77 | 43.00 | 44.62 | 44.62 | 1.04% | 18,014 |
| Feb 19, 2026 | 45.25 | 45.25 | 43.00 | 44.16 | 44.16 | -2.88% | 33,858 |
| Feb 18, 2026 | 45.40 | 46.18 | 44.26 | 45.47 | 45.47 | -0.46% | 31,562 |
| Feb 17, 2026 | 45.85 | 46.88 | 44.00 | 45.68 | 45.68 | 1.58% | 70,123 |
| Feb 16, 2026 | 45.06 | 45.88 | 44.15 | 44.97 | 44.97 | 0.04% | 27,405 |
| Feb 13, 2026 | 47.89 | 49.58 | 44.70 | 44.95 | 44.95 | -6.14% | 73,277 |
| Feb 12, 2026 | 51.82 | 51.83 | 47.02 | 47.89 | 47.89 | -6.79% | 71,392 |
| Feb 11, 2026 | 49.98 | 52.00 | 49.84 | 51.38 | 51.38 | 4.64% | 63,566 |
| Feb 10, 2026 | 48.95 | 49.84 | 46.32 | 49.10 | 49.10 | 1.53% | 16,457 |
| Feb 9, 2026 | 46.49 | 48.87 | 45.52 | 48.36 | 48.36 | 6.24% | 42,598 |
| Feb 6, 2026 | 46.18 | 46.18 | 44.52 | 45.52 | 45.52 | -1.43% | 12,887 |
| Feb 5, 2026 | 48.50 | 48.50 | 45.50 | 46.18 | 46.18 | -0.15% | 27,719 |
| Feb 4, 2026 | 45.50 | 47.27 | 45.50 | 46.25 | 46.25 | -0.39% | 24,900 |
| Feb 3, 2026 | 46.02 | 47.61 | 44.52 | 46.43 | 46.43 | 1.80% | 79,752 |
| Feb 2, 2026 | 49.98 | 49.98 | 44.80 | 45.61 | 45.61 | -2.98% | 30,071 |
| Feb 1, 2026 | 44.40 | 51.45 | 43.00 | 47.01 | 47.01 | 9.63% | 100,627 |
| Jan 30, 2026 | 43.56 | 43.88 | 42.50 | 42.88 | 42.88 | -0.49% | 25,978 |
| Jan 29, 2026 | 43.86 | 44.75 | 42.60 | 43.09 | 43.09 | -1.76% | 34,314 |
| Jan 28, 2026 | 45.25 | 45.84 | 43.50 | 43.86 | 43.86 | -1.04% | 55,674 |
| Jan 27, 2026 | 46.00 | 46.00 | 44.05 | 44.32 | 44.32 | -4.19% | 18,088 |
| Jan 23, 2026 | 45.00 | 47.45 | 45.00 | 46.26 | 46.26 | 1.47% | 85,430 |
| Jan 22, 2026 | 45.76 | 46.68 | 44.03 | 45.59 | 45.59 | 1.06% | 111,782 |
| Jan 21, 2026 | 44.23 | 46.89 | 44.23 | 45.11 | 45.11 | 0.40% | 31,639 |
| Jan 20, 2026 | 46.40 | 46.40 | 44.21 | 44.93 | 44.93 | -2.56% | 36,068 |
| Jan 19, 2026 | 44.88 | 46.76 | 44.11 | 46.11 | 46.11 | 3.04% | 26,957 |
| Jan 16, 2026 | 46.20 | 46.79 | 44.11 | 44.75 | 44.75 | -1.37% | 44,887 |
| Jan 14, 2026 | 47.94 | 48.90 | 44.35 | 45.37 | 45.37 | -4.20% | 61,179 |
| Jan 13, 2026 | 47.06 | 48.00 | 46.36 | 47.36 | 47.36 | 1.07% | 29,713 |
| Jan 12, 2026 | 47.31 | 47.60 | 46.51 | 46.86 | 46.86 | -2.52% | 49,929 |
| Jan 9, 2026 | 50.30 | 50.30 | 47.51 | 48.07 | 48.07 | -2.28% | 50,268 |
| Jan 8, 2026 | 51.89 | 51.89 | 49.00 | 49.19 | 49.19 | -3.51% | 44,324 |
| Jan 7, 2026 | 51.15 | 52.00 | 48.55 | 50.98 | 50.98 | 3.16% | 112,851 |
| Jan 6, 2026 | 49.74 | 50.48 | 49.01 | 49.42 | 49.42 | -0.64% | 41,612 |
| Jan 5, 2026 | 51.07 | 52.20 | 49.00 | 49.74 | 49.74 | -2.60% | 119,965 |
| Jan 2, 2026 | 52.78 | 52.78 | 50.00 | 51.07 | 51.07 | -0.62% | 62,309 |
| Jan 1, 2026 | 54.78 | 54.78 | 50.80 | 51.39 | 51.39 | -2.73% | 56,788 |
| Dec 31, 2025 | 53.70 | 53.70 | 50.80 | 52.83 | 52.83 | 1.40% | 109,578 |
| Dec 30, 2025 | 53.03 | 53.03 | 52.00 | 52.10 | 52.10 | 0.21% | 16,904 |
| Dec 29, 2025 | 53.22 | 54.90 | 51.00 | 51.99 | 51.99 | -2.31% | 37,622 |
| Dec 26, 2025 | 53.35 | 54.18 | 52.16 | 53.22 | 53.22 | -0.02% | 22,316 |
| Dec 24, 2025 | 54.40 | 54.40 | 52.66 | 53.23 | 53.23 | 0.26% | 18,638 |
| Dec 23, 2025 | 54.69 | 54.69 | 52.05 | 53.09 | 53.09 | -0.36% | 31,745 |
| Dec 22, 2025 | 52.02 | 54.60 | 52.00 | 53.28 | 53.28 | 2.96% | 64,557 |
| Dec 19, 2025 | 53.99 | 55.40 | 50.00 | 51.75 | 51.75 | -3.47% | 106,006 |
| Dec 18, 2025 | 56.20 | 56.20 | 52.00 | 53.61 | 53.61 | -2.69% | 167,138 |
| Dec 17, 2025 | 56.22 | 57.79 | 54.11 | 55.09 | 55.09 | -3.54% | 25,351 |
| Dec 16, 2025 | 58.99 | 58.99 | 56.60 | 57.11 | 57.11 | -1.55% | 47,318 |
| Dec 15, 2025 | 58.88 | 61.43 | 57.75 | 58.01 | 58.01 | 1.01% | 53,114 |
| Dec 12, 2025 | 54.90 | 60.01 | 53.17 | 57.43 | 57.43 | 7.35% | 137,077 |
| Dec 11, 2025 | 53.80 | 53.98 | 53.00 | 53.50 | 53.50 | 1.38% | 55,118 |
| Dec 10, 2025 | 53.00 | 54.50 | 52.10 | 52.77 | 52.77 | -0.60% | 64,667 |
| Dec 9, 2025 | 54.88 | 56.60 | 52.50 | 53.09 | 53.09 | -2.68% | 84,972 |
| Dec 8, 2025 | 57.21 | 58.33 | 54.00 | 54.55 | 54.55 | -4.55% | 46,625 |
| Dec 5, 2025 | 57.60 | 58.00 | 55.81 | 57.15 | 57.15 | 0.21% | 40,465 |
| Dec 4, 2025 | 58.70 | 59.20 | 55.75 | 57.03 | 57.03 | -0.28% | 43,048 |
| Dec 3, 2025 | 58.98 | 58.98 | 56.53 | 57.19 | 57.19 | -1.63% | 25,708 |
| Dec 2, 2025 | 61.00 | 61.00 | 57.90 | 58.14 | 58.14 | -3.45% | 43,170 |