Niyogin Fintech

Niyogin Fintech Ltd Historical Data

NSEBSE

₹55.5

(3.74%)

Dec 12, 2025|09:16:00 AM

Invest wise with Expert advice

From Date

12/11/2025

To Date

12/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Nov-2025	72.87	72.87	69.5	70.04	295	54,74,409	64,280
13-Nov-2025	71.38	72.5	70	71.44	434	86,45,470	95,794
14-Nov-2025	69.7	71	68	70.64	242	93,93,549	1,18,759
17-Nov-2025	71.88	71.88	63.05	65.64	819	1,71,01,203	2,15,851
18-Nov-2025	63.75	66.64	62.16	63.47	549	55,40,189	57,551
19-Nov-2025	63.74	64.99	62	63.67	220	14,29,001	11,536
20-Nov-2025	64.49	64.5	62.6	62.75	239	24,90,634	34,137
21-Nov-2025	63.95	63.95	60.15	61.95	293	28,17,750	29,294
24-Nov-2025	63.69	63.69	59.5	60.55	220	12,49,166	14,806
25-Nov-2025	62.5	62.5	58.56	59.16	266	34,53,324	47,985
26-Nov-2025	60.8	61.87	60	61.02	165	23,01,368	22,930
27-Nov-2025	62.47	62.47	60.15	61.78	147	20,78,916	26,635
28-Nov-2025	61.79	62.29	58	60.21	216	14,11,402	16,674
01-Dec-2025	61.8	64.5	59	60.22	291	25,91,552	27,452
02-Dec-2025	61	61	57.9	58.14	295	25,35,249	35,982
03-Dec-2025	58.98	58.98	56.53	57.19	297	14,77,039	20,783
04-Dec-2025	58.7	59.2	55.75	57.03	240	24,66,982	33,724
05-Dec-2025	57.6	58	55.81	57.15	231	23,04,150	29,425
08-Dec-2025	57.21	58.33	54	54.55	346	26,12,880	34,134
09-Dec-2025	54.88	56.6	52.5	53.09	510	45,48,320	64,238
10-Dec-2025	53	54.5	52.1	52.77	341	34,34,081	51,317
11-Dec-2025	53.8	53.98	53	53.5	217	29,45,008	42,898

Niyogin Fintech: Related NEWS

No Record Found

Invest wise with Expert advice