Niyogin Fintech

Niyogin Fintech Ltd Historical Data

NSEBSE

₹51.75

(-3.47%)

Dec 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/11/2025

To Date

19/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
12-Dec-2025	54.9	60.01	53.17	57.43	3,795	79,32,907	76,973
15-Dec-2025	58.88	61.43	57.75	58.01	278	31,65,113	31,206
16-Dec-2025	58.99	58.99	56.6	57.11	148	27,02,531	40,503
17-Dec-2025	56.22	57.79	54.11	55.09	183	14,11,380	20,912
18-Dec-2025	56.2	56.2	52	53.61	408	89,19,003	1,27,956

Niyogin Fintech: Related NEWS

No Record Found

Invest wise with Expert advice