XBOM:NIYOGIN
Niyogin Fintech Limited Stock Price (Quote)
₹76.27
-1.43 (-1.84%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹5.34 | ₹19.02 | Tuesday, 7th May 2024 NIYOGIN.BO stock ended at ₹76.27. This is 1.84% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 7.17% from a day low at ₹74.65 to a day high of ₹80.00. |
| 90 days | ₹17.30 | ₹19.02 | |
| 52 weeks | ₹16.32 | ₹20.85 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | ₹77.81 | ₹80.00 | ₹74.65 | ₹76.27 | 98 444 |
| May 06, 2024 | ₹80.90 | ₹82.86 | ₹77.00 | ₹77.70 | 105 856 |
| May 03, 2024 | ₹83.95 | ₹83.95 | ₹77.05 | ₹80.02 | 135 996 |
| May 02, 2024 | ₹83.49 | ₹84.99 | ₹79.26 | ₹82.30 | 371 562 |
| Apr 30, 2024 | ₹83.00 | ₹83.32 | ₹79.30 | ₹80.10 | 702 756 |
| Apr 29, 2024 | ₹68.30 | ₹76.60 | ₹68.11 | ₹75.75 | 410 471 |
| Apr 26, 2024 | ₹70.61 | ₹71.48 | ₹68.11 | ₹69.64 | 37 339 |
| Apr 25, 2024 | ₹72.49 | ₹72.49 | ₹69.00 | ₹70.19 | 37 462 |
| Apr 24, 2024 | ₹70.35 | ₹72.90 | ₹70.33 | ₹72.33 | 60 500 |
| Apr 23, 2024 | ₹73.45 | ₹74.44 | ₹69.80 | ₹71.44 | 56 310 |
| Apr 22, 2024 | ₹69.69 | ₹72.66 | ₹68.02 | ₹71.56 | 66 205 |
| Apr 19, 2024 | ₹69.69 | ₹70.02 | ₹67.50 | ₹68.65 | 47 780 |
| Apr 18, 2024 | ₹72.00 | ₹73.85 | ₹68.80 | ₹70.02 | 26 601 |
| Apr 16, 2024 | ₹69.00 | ₹71.45 | ₹67.00 | ₹70.96 | 55 584 |
| Apr 15, 2024 | ₹70.25 | ₹71.94 | ₹66.60 | ₹69.58 | 90 318 |
| Apr 12, 2024 | ₹73.15 | ₹74.80 | ₹71.16 | ₹72.19 | 18 755 |
| Apr 09, 2024 | ₹73.11 | ₹75.95 | ₹73.11 | ₹74.27 | 43 541 |
| Apr 08, 2024 | ₹75.44 | ₹75.44 | ₹73.15 | ₹73.89 | 53 617 |
| Apr 05, 2024 | ₹74.90 | ₹76.35 | ₹72.00 | ₹73.15 | 126 942 |
| Apr 04, 2024 | ₹76.29 | ₹76.35 | ₹71.10 | ₹71.32 | 79 846 |
| Apr 03, 2024 | ₹70.43 | ₹73.95 | ₹69.26 | ₹73.95 | 124 444 |
| Apr 02, 2024 | ₹69.48 | ₹71.40 | ₹69.20 | ₹70.43 | 55 915 |
| Apr 01, 2024 | ₹66.89 | ₹68.42 | ₹66.89 | ₹68.42 | 71 767 |
| Mar 28, 2024 | ₹67.90 | ₹68.33 | ₹64.55 | ₹65.17 | 141 924 |
| Mar 27, 2024 | ₹69.00 | ₹71.50 | ₹66.20 | ₹67.19 | 180 567 |
