Price Data Selection & Download
Niyogin Fintech Share Price All Time Records & Statistics (Nov 2014 - Aug 2026)
2710 daily OHLCV records on BSE from Nov. 2014 to Aug. 2026. For live price, key ratios and fundamentals, see NIYOGIN share price.
Share Price All Time High
₹172.75
September 18, 2018
BSE Exchange
Share Price All Time Low
₹1.81
May 05, 2016
BSE Exchange
Highest Volume Trading Day
12,945,294
August 02, 2023 • ₹68.11
BSE Exchange
Share Price History Data (Nov 2014 - Aug 2026)
NIYOGIN daily open, high, low, close and volume (OHLCV) on BSE — 158 records.
Total Records
158
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-21 | ₹59.00 | ₹62.40 | ₹56.55 | ₹62.00 | 248,751 |
| 2026-08-20 | ₹56.05 | ₹59.00 | ₹54.00 | ₹57.51 | 86,191 |
| 2026-08-19 | ₹56.90 | ₹58.50 | ₹53.75 | ₹58.10 | 145,660 |
| 2026-08-18 | ₹51.51 | ₹56.40 | ₹50.21 | ₹56.01 | 589,912 |
| 2026-08-17 | ₹54.50 | ₹54.50 | ₹49.96 | ₹51.51 | 239,587 |
| 2026-08-14 | ₹48.10 | ₹53.08 | ₹47.25 | ₹52.32 | 320,840 |
| 2026-08-13 | ₹56.00 | ₹56.64 | ₹53.30 | ₹55.86 | 141,814 |
| 2026-08-12 | ₹54.60 | ₹55.49 | ₹51.56 | ₹55.02 | 274,346 |
| 2026-08-11 | ₹53.00 | ₹54.28 | ₹49.25 | ₹53.90 | 191,157 |
| 2026-08-10 | ₹51.79 | ₹52.25 | ₹47.20 | ₹52.00 | 202,364 |
| 2026-08-07 | ₹50.90 | ₹50.90 | ₹49.05 | ₹49.85 | 69,055 |
| 2026-08-06 | ₹47.14 | ₹50.67 | ₹44.90 | ₹49.56 | 250,022 |
| 2026-08-05 | ₹41.20 | ₹48.37 | ₹40.25 | ₹47.73 | 447,793 |
| 2026-08-04 | ₹41.00 | ₹41.64 | ₹40.10 | ₹40.31 | 46,153 |
| 2026-08-03 | ₹41.75 | ₹41.75 | ₹40.00 | ₹40.98 | 19,825 |
| 2026-07-31 | ₹40.30 | ₹41.80 | ₹40.30 | ₹40.91 | 17,787 |
| 2026-07-30 | ₹42.00 | ₹42.18 | ₹40.61 | ₹41.51 | 11,196 |
| 2026-07-29 | ₹42.28 | ₹42.28 | ₹40.60 | ₹41.28 | 31,297 |
| 2026-07-28 | ₹42.50 | ₹42.50 | ₹40.80 | ₹41.10 | 39,056 |
| 2026-07-27 | ₹43.39 | ₹43.39 | ₹41.00 | ₹41.64 | 98,802 |
| 2026-07-24 | ₹43.14 | ₹43.14 | ₹41.25 | ₹42.01 | 36,326 |
| 2026-07-23 | ₹43.63 | ₹43.63 | ₹41.60 | ₹42.08 | 51,489 |
| 2026-07-22 | ₹42.99 | ₹43.49 | ₹42.06 | ₹43.29 | 50,891 |
| 2026-07-21 | ₹43.69 | ₹43.69 | ₹41.99 | ₹42.39 | 21,919 |
| 2026-07-20 | ₹44.99 | ₹44.99 | ₹42.00 | ₹42.55 | 22,493 |
| 2026-07-17 | ₹43.85 | ₹45.71 | ₹43.10 | ₹43.59 | 44,960 |
| 2026-07-16 | ₹43.70 | ₹43.75 | ₹42.50 | ₹43.03 | 11,851 |
| 2026-07-15 | ₹43.89 | ₹43.89 | ₹42.30 | ₹42.96 | 6,706 |
| 2026-07-14 | ₹44.19 | ₹44.19 | ₹43.05 | ₹43.57 | 12,051 |
| 2026-07-13 | ₹43.90 | ₹44.70 | ₹43.00 | ₹44.39 | 37,142 |
| 2026-07-10 | ₹42.95 | ₹44.21 | ₹42.35 | ₹43.65 | 22,923 |
| 2026-07-09 | ₹42.49 | ₹42.95 | ₹41.40 | ₹42.39 | 25,694 |
| 2026-07-08 | ₹43.88 | ₹43.88 | ₹41.05 | ₹41.58 | 30,628 |
| 2026-07-07 | ₹43.61 | ₹43.90 | ₹42.10 | ₹43.12 | 23,115 |
| 2026-07-06 | ₹42.72 | ₹43.99 | ₹42.40 | ₹42.75 | 48,526 |
| 2026-07-03 | ₹43.39 | ₹44.48 | ₹42.53 | ₹43.36 | 24,973 |
| 2026-07-02 | ₹43.13 | ₹44.27 | ₹41.95 | ₹42.49 | 47,509 |
| 2026-07-01 | ₹45.49 | ₹45.49 | ₹43.01 | ₹43.04 | 47,915 |
| 2026-06-30 | ₹44.25 | ₹44.89 | ₹42.71 | ₹43.04 | 15,714 |
| 2026-06-29 | ₹42.00 | ₹45.00 | ₹42.00 | ₹44.04 | 80,442 |
| 2026-06-25 | ₹43.49 | ₹43.49 | ₹40.55 | ₹41.88 | 86,446 |
| 2026-06-24 | ₹42.44 | ₹43.53 | ₹40.10 | ₹42.20 | 83,149 |
| 2026-06-23 | ₹42.95 | ₹42.95 | ₹40.98 | ₹41.08 | 73,169 |
| 2026-06-22 | ₹42.49 | ₹42.60 | ₹41.00 | ₹42.29 | 44,490 |
| 2026-06-19 | ₹43.95 | ₹43.95 | ₹41.01 | ₹41.50 | 79,529 |
| 2026-06-18 | ₹46.00 | ₹46.79 | ₹42.00 | ₹43.22 | 244,386 |
| 2026-06-17 | ₹46.39 | ₹47.00 | ₹45.50 | ₹46.61 | 101,741 |
| 2026-06-16 | ₹46.48 | ₹47.88 | ₹41.65 | ₹45.28 | 82,958 |
| 2026-06-15 | ₹47.49 | ₹48.75 | ₹45.50 | ₹46.50 | 71,737 |
| 2026-06-12 | ₹46.94 | ₹46.94 | ₹45.51 | ₹45.90 | 9,623 |
| 2026-06-11 | ₹47.44 | ₹47.44 | ₹45.50 | ₹45.53 | 71,676 |
| 2026-06-10 | ₹46.94 | ₹47.48 | ₹46.02 | ₹46.06 | 44,929 |
| 2026-06-09 | ₹46.99 | ₹46.99 | ₹45.85 | ₹46.10 | 2,469 |
| 2026-06-08 | ₹45.51 | ₹46.87 | ₹45.45 | ₹45.63 | 54,408 |
| 2026-06-05 | ₹47.98 | ₹47.98 | ₹45.50 | ₹45.55 | 40,826 |
| 2026-06-04 | ₹45.15 | ₹47.50 | ₹43.90 | ₹46.35 | 72,213 |
| 2026-06-03 | ₹44.05 | ₹45.80 | ₹43.17 | ₹45.13 | 23,316 |
| 2026-06-02 | ₹44.00 | ₹45.44 | ₹42.51 | ₹43.95 | 114,848 |
| 2026-06-01 | ₹44.78 | ₹47.00 | ₹43.00 | ₹44.27 | 108,031 |
| 2026-05-29 | ₹43.78 | ₹44.80 | ₹41.61 | ₹43.55 | 71,943 |
| 2026-05-27 | ₹41.60 | ₹43.80 | ₹41.05 | ₹42.39 | 44,798 |
| 2026-05-26 | ₹43.79 | ₹43.79 | ₹40.50 | ₹41.05 | 51,348 |
| 2026-05-25 | ₹45.10 | ₹45.10 | ₹42.70 | ₹42.98 | 43,677 |
| 2026-05-22 | ₹45.25 | ₹45.25 | ₹43.30 | ₹44.23 | 10,937 |
| 2026-05-21 | ₹45.17 | ₹46.45 | ₹43.16 | ₹44.17 | 10,748 |
| 2026-05-20 | ₹45.69 | ₹45.69 | ₹43.60 | ₹45.17 | 7,411 |
| 2026-05-19 | ₹44.20 | ₹44.74 | ₹43.00 | ₹44.21 | 11,715 |
| 2026-05-18 | ₹44.00 | ₹45.35 | ₹42.66 | ₹43.32 | 17,925 |
| 2026-05-15 | ₹45.79 | ₹45.79 | ₹44.05 | ₹44.13 | 15,049 |
| 2026-05-14 | ₹45.01 | ₹46.99 | ₹44.11 | ₹44.72 | 10,205 |
| 2026-05-13 | ₹46.50 | ₹46.78 | ₹44.61 | ₹44.99 | 21,798 |
| 2026-05-12 | ₹46.88 | ₹47.00 | ₹44.25 | ₹45.27 | 19,660 |
| 2026-05-11 | ₹47.77 | ₹48.77 | ₹46.00 | ₹47.00 | 37,597 |
| 2026-05-08 | ₹48.39 | ₹48.39 | ₹47.01 | ₹47.53 | 13,632 |
| 2026-05-07 | ₹48.89 | ₹48.89 | ₹46.50 | ₹47.07 | 24,861 |
| 2026-05-06 | ₹49.27 | ₹50.50 | ₹46.20 | ₹47.91 | 128,301 |
| 2026-05-05 | ₹49.34 | ₹51.65 | ₹49.34 | ₹50.06 | 69,184 |
| 2026-05-04 | ₹50.85 | ₹50.85 | ₹48.85 | ₹49.34 | 45,652 |
| 2026-04-30 | ₹49.90 | ₹50.00 | ₹47.53 | ₹49.91 | 21,314 |
| 2026-04-29 | ₹48.70 | ₹50.90 | ₹47.40 | ₹50.06 | 97,567 |
| 2026-04-28 | ₹48.11 | ₹48.90 | ₹46.99 | ₹47.35 | 36,576 |
| 2026-04-27 | ₹49.00 | ₹50.00 | ₹47.12 | ₹47.79 | 85,053 |
| 2026-04-24 | ₹50.85 | ₹50.85 | ₹47.10 | ₹48.22 | 19,401 |
| 2026-04-23 | ₹48.89 | ₹51.00 | ₹47.01 | ₹49.81 | 52,250 |
| 2026-04-22 | ₹44.20 | ₹48.90 | ₹44.20 | ₹48.38 | 48,826 |
| 2026-04-21 | ₹45.00 | ₹45.90 | ₹43.90 | ₹44.45 | 31,947 |
| 2026-04-20 | ₹46.08 | ₹46.29 | ₹44.06 | ₹45.49 | 51,488 |
| 2026-04-17 | ₹44.10 | ₹45.73 | ₹44.00 | ₹44.97 | 75,528 |
| 2026-04-16 | ₹44.98 | ₹45.87 | ₹43.55 | ₹44.42 | 58,092 |
| 2026-04-15 | ₹45.40 | ₹45.99 | ₹43.89 | ₹44.33 | 81,255 |
| 2026-04-13 | ₹47.00 | ₹47.00 | ₹43.22 | ₹43.75 | 90,927 |
| 2026-04-10 | ₹46.44 | ₹48.80 | ₹45.01 | ₹47.97 | 32,252 |
| 2026-04-09 | ₹47.85 | ₹48.23 | ₹45.31 | ₹45.99 | 15,204 |
| 2026-04-08 | ₹46.99 | ₹48.50 | ₹45.21 | ₹46.91 | 34,677 |
| 2026-04-07 | ₹44.89 | ₹45.34 | ₹43.01 | ₹44.42 | 70,167 |
| 2026-04-06 | ₹43.01 | ₹45.80 | ₹41.40 | ₹44.15 | 87,541 |
| 2026-04-02 | ₹42.62 | ₹45.80 | ₹42.62 | ₹44.39 | 81,392 |
| 2026-04-01 | ₹42.60 | ₹47.95 | ₹42.20 | ₹42.62 | 25,774 |
| 2026-03-30 | ₹35.10 | ₹45.59 | ₹35.10 | ₹42.60 | 925,694 |
| 2026-03-27 | ₹33.50 | ₹38.80 | ₹32.50 | ₹38.02 | 509,645 |
| 2026-03-25 | ₹32.06 | ₹35.80 | ₹32.06 | ₹33.84 | 143,467 |
| 2026-03-24 | ₹32.75 | ₹33.73 | ₹31.75 | ₹32.60 | 119,589 |
| 2026-03-23 | ₹35.50 | ₹36.49 | ₹31.00 | ₹31.75 | 194,831 |
| 2026-03-20 | ₹35.20 | ₹37.50 | ₹35.20 | ₹36.89 | 98,460 |
| 2026-03-19 | ₹34.30 | ₹36.00 | ₹33.99 | ₹35.70 | 95,233 |
| 2026-03-18 | ₹34.98 | ₹35.99 | ₹33.50 | ₹35.34 | 220,235 |
| 2026-03-17 | ₹32.72 | ₹36.00 | ₹31.66 | ₹33.50 | 137,851 |
| 2026-03-16 | ₹32.00 | ₹32.80 | ₹30.40 | ₹31.65 | 83,037 |
| 2026-03-13 | ₹32.99 | ₹33.50 | ₹30.20 | ₹31.71 | 176,349 |
| 2026-03-12 | ₹33.50 | ₹34.99 | ₹32.10 | ₹32.98 | 104,786 |
| 2026-03-11 | ₹34.95 | ₹34.99 | ₹32.00 | ₹32.75 | 145,443 |
| 2026-03-10 | ₹34.18 | ₹35.70 | ₹33.26 | ₹33.98 | 820,126 |
| 2026-03-09 | ₹35.89 | ₹35.89 | ₹33.95 | ₹34.15 | 102,399 |
| 2026-03-06 | ₹36.50 | ₹37.65 | ₹34.11 | ₹35.65 | 98,804 |
| 2026-03-05 | ₹37.48 | ₹37.59 | ₹35.51 | ₹36.50 | 87,588 |
| 2026-03-04 | ₹35.99 | ₹37.99 | ₹35.90 | ₹36.29 | 97,202 |
| 2026-03-02 | ₹35.01 | ₹38.89 | ₹35.01 | ₹38.19 | 60,683 |
| 2026-02-27 | ₹40.75 | ₹40.75 | ₹38.00 | ₹39.21 | 34,162 |
| 2026-02-26 | ₹40.80 | ₹41.50 | ₹39.05 | ₹39.18 | 108,713 |
| 2026-02-25 | ₹42.01 | ₹43.37 | ₹38.98 | ₹40.45 | 65,351 |
| 2026-02-24 | ₹44.85 | ₹44.85 | ₹41.55 | ₹42.13 | 73,110 |
| 2026-02-23 | ₹43.80 | ₹45.00 | ₹43.50 | ₹44.82 | 30,067 |
| 2026-02-20 | ₹45.77 | ₹45.77 | ₹43.00 | ₹44.62 | 18,014 |
| 2026-02-19 | ₹45.25 | ₹45.25 | ₹43.00 | ₹44.16 | 33,858 |
| 2026-02-18 | ₹45.40 | ₹46.18 | ₹44.26 | ₹45.47 | 32,086 |
| 2026-02-17 | ₹45.85 | ₹46.88 | ₹44.00 | ₹45.68 | 70,123 |
| 2026-02-16 | ₹45.06 | ₹45.88 | ₹44.15 | ₹44.97 | 27,405 |
| 2026-02-13 | ₹47.89 | ₹49.58 | ₹44.70 | ₹44.95 | 73,277 |
| 2026-02-12 | ₹51.82 | ₹51.83 | ₹47.02 | ₹47.89 | 71,392 |
| 2026-02-11 | ₹49.98 | ₹52.00 | ₹49.84 | ₹51.38 | 63,566 |
| 2026-02-10 | ₹48.95 | ₹49.84 | ₹46.32 | ₹49.10 | 16,457 |
| 2026-02-09 | ₹46.49 | ₹48.87 | ₹45.52 | ₹48.36 | 42,598 |
| 2026-02-06 | ₹46.18 | ₹46.18 | ₹44.52 | ₹45.52 | 12,887 |
| 2026-02-05 | ₹48.50 | ₹48.50 | ₹45.50 | ₹46.18 | 27,719 |
| 2026-02-04 | ₹45.50 | ₹47.27 | ₹45.50 | ₹46.25 | 24,900 |
| 2026-02-03 | ₹46.02 | ₹47.61 | ₹44.52 | ₹46.43 | 79,752 |
| 2026-02-02 | ₹49.98 | ₹49.98 | ₹44.80 | ₹45.61 | 30,071 |
| 2026-02-01 | ₹44.40 | ₹51.45 | ₹43.00 | ₹47.01 | 100,627 |
| 2026-01-30 | ₹43.56 | ₹43.88 | ₹42.50 | ₹42.88 | 25,978 |
| 2026-01-29 | ₹43.86 | ₹44.75 | ₹42.60 | ₹43.09 | 34,314 |
| 2026-01-28 | ₹45.25 | ₹45.84 | ₹43.50 | ₹43.86 | 55,674 |
| 2026-01-27 | ₹46.00 | ₹46.00 | ₹44.05 | ₹44.32 | 18,088 |
| 2026-01-23 | ₹45.00 | ₹47.45 | ₹45.00 | ₹46.26 | 85,430 |
| 2026-01-22 | ₹45.76 | ₹46.68 | ₹44.03 | ₹45.59 | 111,782 |
| 2026-01-21 | ₹44.23 | ₹46.89 | ₹44.23 | ₹45.11 | 31,639 |
| 2026-01-20 | ₹46.40 | ₹46.40 | ₹44.21 | ₹44.93 | 36,068 |
| 2026-01-19 | ₹44.88 | ₹46.76 | ₹44.11 | ₹46.11 | 26,957 |
| 2026-01-16 | ₹46.20 | ₹46.79 | ₹44.11 | ₹44.75 | 44,887 |
| 2026-01-14 | ₹47.94 | ₹48.90 | ₹44.35 | ₹45.37 | 61,179 |
| 2026-01-13 | ₹47.06 | ₹48.00 | ₹46.36 | ₹47.36 | 29,713 |
| 2026-01-12 | ₹47.31 | ₹47.60 | ₹46.51 | ₹46.86 | 49,929 |
| 2026-01-09 | ₹50.30 | ₹50.30 | ₹47.51 | ₹48.07 | 50,268 |
| 2026-01-08 | ₹51.89 | ₹51.89 | ₹49.00 | ₹49.19 | 44,324 |
| 2026-01-07 | ₹51.15 | ₹52.00 | ₹48.55 | ₹50.98 | 112,851 |
| 2026-01-06 | ₹49.74 | ₹50.48 | ₹49.01 | ₹49.42 | 41,612 |
| 2026-01-05 | ₹51.07 | ₹52.20 | ₹49.00 | ₹49.74 | 119,965 |
| 2026-01-02 | ₹52.78 | ₹52.78 | ₹50.00 | ₹51.07 | 62,309 |
| 2026-01-01 | ₹54.78 | ₹54.78 | ₹50.80 | ₹51.39 | 56,788 |
Niyogin Fintech Share Price Performance Analysis (Nov 2014 - Aug 2026)
NIYOGIN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+20.65%
₹51.39 → ₹62.00
Year to Date
Price Volatility
11.50%
Low Volatility
Year to Date
Average Daily Volume
86,429
Year to Date Average
BSE Exchange
Niyogin Fintech Share Price History – Frequently Asked Questions
Common questions about NIYOGIN historical data and records. Analyse NIYOGIN institutional holdings to track promoter, FII and institutional holdings.
What is the all-time high share price of Niyogin Fintech (NIYOGIN)?
The all-time high share price of Niyogin Fintech was ₹172.75 recorded on September 18, 2018 on the BSE exchange.
What is the all-time low share price of Niyogin Fintech (NIYOGIN)?
The all-time low share price of Niyogin Fintech was ₹1.81 recorded on May 05, 2016 on the BSE exchange.
How can I download NIYOGIN historical share price data?
You can download Niyogin Fintech historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NIYOGIN shares?
The highest trading volume day for Niyogin Fintech was 12,945,294 shares traded on August 02, 2023 on the BSE exchange, with share price at ₹68.11.