Niyogin Fintech share price history

BSE: 538772FinanceSmall Cap

Niyogin Fintech Limited · Face value ₹10 · Listed Nov 2014

₹44.23₹0.07 (0.16%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹44.30.

28 Oct: open ₹45.80, high ₹45.80, low ₹44.00

52-week range of traded prices to 28 Oct 2026

₹30.20Low, 13 Mar 2026₹72.87High, 12 Nov 2025

Market cap: ₹492 Cr1,863rd largest listed
P/E: Lossover the last 12 months
P/B: 1.51
Dividend yield: Nonein the last 12 months
ROE: −0.5%
ROE without one-offs: −0.3%
ROCE: −0.9%
Debt to equity: 0.68
Volume, BSE: 24,236

Niyogin Fintech share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Niyogin Fintech's share price is on record from 18 Nov 2014, when it closed at ₹52.40, to 28 Oct 2026. Its highest close was ₹164.55 on 17 Sep 2018 and its lowest ₹1.81 on 5 May 2016.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	44.23	−16.3%	62.00	31.65	54.78	62.85	30.20	1,63,96,966
2025	52.83	−27.0%	77.26	40.75	72.33	82.40	39.83	2,16,47,648
2024	72.33	−17.1%	95.07	45.21	88.00	97.99	45.00	3,49,23,558
2023	87.29	+139.2%	91.18	28.85	37.35	94.00	28.30	4,87,54,194
2022	36.50	−50.4%	73.95	31.55	74.80	84.00	30.00	1,03,51,412
2021	73.60	+1.9%	116.00	59.65	75.85	117.80	57.20	1,40,33,593
2020	72.25	+42.1%	77.10	22.90	50.30	78.60	21.80	11,94,213
2019	50.85	−38.9%	108.00	42.85	84.85	112.90	40.00	28,71,117
2018	83.20	+41.6%	164.55	58.80	59.90	172.75	57.65	26,60,500
2017	58.75	+346.8%	58.75	13.80	13.80	58.75	13.80	6,97,088
2016	13.15	+286.8%	13.15	1.81	3.35	13.15	1.81	12,04,305
2015	3.40	−92.4%	42.15	2.33	46.95	46.95	2.22	37,99,091
2014	44.90	–	58.00	43.20	49.95	65.80	38.15	5,23,137

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2014 is from its first session, 18 Nov 2014.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	44.23	−15.2%	52.99	52.99	40.41	5,79,645
Sep 2026	52.13	−7.0%	56.00	60.70	48.56	15,33,940
Aug 2026	56.03	+37.0%	41.75	62.85	40.00	39,01,048
Jul 2026	40.91	−4.9%	45.49	45.71	40.30	7,65,249
Jun 2026	43.04	−1.2%	44.78	48.75	40.10	15,06,100
May 2026	43.55	−12.7%	50.85	51.65	40.50	6,56,441
Apr 2026	49.91	+17.2%	42.60	51.00	41.40	10,97,231
Mar 2026	42.60	+8.6%	35.01	45.59	30.20	42,21,422
Feb 2026	39.21	−8.6%	44.40	52.00	38.00	10,36,135
Jan 2026	42.88	−18.8%	54.78	54.78	42.50	10,99,755
Dec 2025	52.83	−12.3%	61.80	64.50	50.00	12,83,521
Nov 2025	60.21	−0.2%	61.40	72.87	58.00	17,44,949
Oct 2025	60.35	−16.5%	73.62	73.62	55.55	15,59,433
Sep 2025	72.29	+3.0%	72.87	73.89	61.15	25,22,183
Aug 2025	70.20	+21.1%	58.52	82.40	53.35	31,62,254
Jul 2025	57.95	−1.5%	60.00	64.00	52.15	12,33,007
Jun 2025	58.86	+21.0%	48.80	65.01	48.30	18,14,843
May 2025	48.63	−1.1%	50.87	55.48	46.35	8,50,331
Apr 2025	49.15	+11.4%	43.77	58.39	42.80	17,30,118
Mar 2025	44.11	+5.5%	41.00	51.53	39.83	29,40,562
Feb 2025	41.81	−35.4%	61.53	61.53	41.81	13,72,698
Jan 2025	64.76	−10.5%	72.33	74.98	55.70	14,33,749
Dec 2024	72.33	+3.8%	71.50	73.00	62.00	30,49,143
Nov 2024	69.66	+39.4%	50.98	76.00	46.50	88,44,209
Oct 2024	49.98	−11.1%	56.98	58.68	45.00	47,50,512
Sep 2024	56.25	−7.6%	60.03	63.00	53.31	16,73,594
Aug 2024	60.85	−8.8%	66.52	67.97	59.00	14,37,166
Jul 2024	66.69	−2.1%	68.00	71.00	64.00	12,61,446
Jun 2024	68.11	−4.2%	72.15	74.15	61.55	14,63,527
May 2024	71.10	−11.2%	83.49	84.99	70.71	16,76,228
Apr 2024	80.10	+22.9%	66.89	83.32	66.60	21,84,706
Mar 2024	65.17	−16.8%	80.80	81.98	60.10	24,33,310
Feb 2024	78.31	−0.8%	79.50	88.00	71.66	25,13,704
Jan 2024	78.97	−9.5%	88.00	97.99	78.10	36,36,013
Dec 2023	87.29	+19.5%	73.60	91.25	64.80	71,13,339
Nov 2023	73.04	−4.7%	77.00	79.00	70.50	22,30,101
Oct 2023	76.65	+9.3%	71.49	79.98	67.05	28,65,480
Sep 2023	70.16	−18.6%	86.99	87.10	67.20	43,87,601
Aug 2023	86.22	+39.5%	61.40	94.00	61.00	2,08,81,426
Jul 2023	61.79	+24.2%	52.23	66.64	52.23	20,92,736
Jun 2023	49.75	+21.7%	40.97	49.75	40.00	7,82,262
May 2023	40.88	+10.0%	38.25	50.00	37.50	35,80,033
Apr 2023	37.16	+24.8%	32.00	39.30	29.00	32,10,123
Mar 2023	29.77	−10.7%	33.25	35.40	28.30	11,01,391
Feb 2023	33.35	−1.6%	34.95	37.65	29.40	3,02,795
Jan 2023	33.90	−7.1%	37.35	40.00	32.20	2,06,907
Dec 2022	36.50	−9.3%	39.00	41.70	34.50	6,00,772
Nov 2022	40.25	+1.1%	41.45	42.10	37.70	5,97,207
Oct 2022	39.80	−12.7%	47.65	49.30	39.05	1,00,577
Sep 2022	45.60	−13.1%	52.50	55.00	45.00	9,40,725
Aug 2022	52.50	+47.1%	35.75	55.95	33.70	11,82,807
Jul 2022	35.70	−15.4%	41.35	43.45	30.00	9,67,992
Jun 2022	42.20	−12.0%	49.40	50.00	38.00	3,88,275
May 2022	47.95	−31.2%	69.00	69.25	46.00	17,78,501
Apr 2022	69.65	+12.3%	63.00	84.00	62.00	10,09,093
Mar 2022	62.00	−6.0%	67.30	69.00	57.30	9,66,154
Feb 2022	65.95	−7.4%	70.25	74.00	55.00	9,23,076
Jan 2022	71.20	−3.3%	74.80	77.00	61.65	8,96,233
Dec 2021	73.60	+0.3%	76.60	81.60	64.05	21,62,533
Nov 2021	73.35	−33.3%	110.00	110.10	69.10	8,53,320
Oct 2021	110.00	+35.2%	83.00	117.80	81.00	14,76,394
Sep 2021	81.35	−1.3%	80.90	95.90	75.00	6,52,573
Aug 2021	82.45	−24.1%	112.90	112.90	75.05	5,23,374
Jul 2021	108.70	+31.8%	84.00	111.80	75.15	12,47,910
Jun 2021	82.45	−9.5%	95.40	95.65	70.55	9,84,846
May 2021	91.10	+9.0%	80.00	91.10	66.20	18,27,852
Apr 2021	83.60	+22.7%	70.00	88.35	58.50	3,50,372
Mar 2021	68.15	−2.6%	73.40	73.40	57.20	29,63,054
Feb 2021	69.95	+1.2%	72.00	78.00	62.10	3,08,642
Jan 2021	69.10	−4.4%	75.85	96.35	63.05	6,82,723
Dec 2020	72.25	+14.0%	63.35	72.25	58.00	2,90,904
Nov 2020	63.35	−7.7%	68.60	69.65	62.25	37,982
Oct 2020	68.60	−1.7%	71.15	78.60	68.25	72,457
Sep 2020	69.80	+50.4%	47.30	69.80	45.50	99,156
Aug 2020	46.40	+16.6%	41.75	50.50	39.80	96,050
Jul 2020	39.80	+39.6%	29.90	39.80	26.55	64,774
Jun 2020	28.50	+16.1%	25.70	31.30	23.45	1,87,284
May 2020	24.55	+2.3%	23.50	27.00	21.80	10,960
Apr 2020	24.00	−26.2%	30.90	31.90	22.90	17,425
Mar 2020	32.50	−29.0%	43.80	48.40	30.90	26,622
Feb 2020	45.75	−21.6%	48.05	62.90	45.00	22,886
Jan 2020	58.35	+14.7%	50.30	59.85	37.30	2,67,713
Dec 2019	50.85	−15.3%	58.00	65.85	50.50	74,223
Nov 2019	60.00	−12.3%	69.95	73.00	50.05	20,342
Oct 2019	68.45	+29.9%	50.00	69.90	45.15	1,45,688
Sep 2019	52.70	−7.8%	60.00	65.25	40.00	12,45,441
Aug 2019	57.15	+14.1%	50.00	64.00	40.00	88,379
Jul 2019	50.10	−28.4%	68.50	76.00	48.75	4,57,548
Jun 2019	70.00	−6.7%	74.95	76.00	66.00	1,03,667
May 2019	75.00	−8.1%	78.00	81.25	59.10	37,959
Apr 2019	81.60	−17.0%	103.25	108.40	80.00	57,101
Mar 2019	98.35	+32.9%	74.00	112.90	72.15	97,082
Feb 2019	74.00	+1.9%	71.20	75.65	64.00	42,782
Jan 2019	72.65	−12.7%	84.85	87.95	72.40	5,00,905
Dec 2018	83.20	+10.6%	76.50	83.20	72.05	1,11,073
Nov 2018	75.20	+23.1%	60.35	81.75	60.35	1,80,340
Oct 2018	61.10	−46.7%	109.00	122.00	57.65	1,98,221
Sep 2018	114.70	−17.9%	145.00	172.75	114.70	7,19,412
Aug 2018	139.70	+67.2%	87.70	163.30	79.50	2,43,563
Jul 2018	83.55	−13.5%	92.15	101.35	76.65	61,517
Jun 2018	96.55	−5.2%	103.75	115.00	86.70	59,862
May 2018	101.80	−9.6%	114.80	114.80	93.10	1,00,666
Apr 2018	112.55	+21.3%	90.90	114.75	83.95	2,06,634
Mar 2018	92.75	−28.9%	133.05	135.70	92.75	29,136
Feb 2018	130.45	+44.9%	91.85	130.45	88.25	3,60,694
Jan 2018	90.05	+53.3%	59.90	90.05	59.90	3,89,382
Dec 2017	58.75	+98.1%	29.65	58.75	29.65	93,854
Nov 2017	29.65	0.0%	29.65	29.65	29.65	47,589
Oct 2017	29.65	+70.9%	18.20	29.65	18.20	29,514
Sep 2017	17.35	0.0%	17.35	17.35	17.35	1,53,609
Aug 2017	17.35	0.0%	17.35	17.35	17.35	46,530
Jul 2017	17.35	0.0%	17.35	17.35	17.35	6,104
Jun 2017	17.35	0.0%	17.35	17.35	17.35	1,865
May 2017	17.35	0.0%	17.35	17.35	17.35	13,417
Apr 2017	17.35	+0.3%	17.30	17.35	17.30	54,305
Mar 2017	17.30	0.0%	17.30	17.30	17.30	30,483
Feb 2017	17.30	+1.2%	17.30	17.30	17.30	41,498
Jan 2017	17.09	+30.0%	13.80	17.09	13.80	1,78,320
Dec 2016	13.15	+9.5%	12.61	13.15	12.61	31,011
Nov 2016	12.01	+30.0%	9.70	12.01	9.70	40,535
Oct 2016	9.24	+30.0%	7.46	9.24	7.46	59,195
Sep 2016	7.11	0.0%	7.11	7.11	7.11	30,931
Aug 2016	7.11	+33.1%	5.60	7.11	5.60	92,254
Jul 2016	5.34	+35.9%	4.03	5.34	3.77	1,14,431
Jun 2016	3.93	+36.0%	2.75	3.93	2.62	5,78,638
May 2016	2.89	+37.6%	2.02	2.89	1.81	69,469
Apr 2016	2.10	−23.6%	2.62	2.62	2.10	93,375
Mar 2016	2.75	−1.8%	2.85	2.85	2.67	14,969
Feb 2016	2.80	−7.6%	2.97	3.05	2.80	9,698
Jan 2016	3.03	−10.9%	3.35	3.40	2.98	69,799
Dec 2015	3.40	−15.0%	3.92	3.92	3.10	94,244
Nov 2015	4.00	−10.5%	4.39	4.47	3.99	33,576
Oct 2015	4.47	+16.4%	4.03	5.20	4.03	83,595
Sep 2015	3.84	+53.6%	2.45	3.84	2.22	57,475
Aug 2015	2.50	−31.7%	3.59	3.59	2.50	1,15,508
Jul 2015	3.66	−29.1%	5.06	5.06	3.52	1,02,368
Jun 2015	5.16	−32.2%	7.46	7.46	5.16	29,037
May 2015	7.61	−41.1%	12.28	12.28	7.61	18,830
Apr 2015	12.92	−12.4%	14.02	21.40	12.92	4,81,681
Mar 2015	14.75	−36.7%	23.80	25.90	14.75	8,91,786
Feb 2015	23.30	−20.5%	30.45	30.60	16.75	9,29,335
Jan 2015	29.30	−34.7%	46.95	46.95	27.10	9,61,656
Dec 2014	44.90	−19.1%	55.00	65.80	38.15	4,92,471
Nov 2014	55.50	–	49.95	55.70	47.45	30,666

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	45.80	45.80	44.00	44.23	44.50	24,236
27 Oct 2026	44.90	45.88	42.60	44.30	44.11	8,761
26 Oct 2026	44.60	44.60	41.50	44.00	42.97	16,496
23 Oct 2026	43.40	43.49	40.41	41.73	41.68	23,695
22 Oct 2026	46.89	46.90	40.55	42.27	43.09	35,839
21 Oct 2026	47.90	47.90	44.25	44.89	45.30	6,967
19 Oct 2026	47.80	47.80	44.50	46.73	45.94	11,001
16 Oct 2026	46.10	47.77	45.30	45.61	45.96	13,840
15 Oct 2026	47.90	47.90	45.45	46.72	46.14	9,975
14 Oct 2026	47.99	48.44	46.07	46.99	46.92	25,237
13 Oct 2026	45.10	46.95	45.00	46.90	45.87	22,488
12 Oct 2026	44.00	46.90	44.00	45.93	45.96	14,144
9 Oct 2026	45.01	46.89	44.00	45.41	45.21	46,859
8 Oct 2026	48.95	49.35	44.31	45.20	46.35	64,978
7 Oct 2026	50.90	51.87	47.02	48.49	48.77	32,304
6 Oct 2026	48.80	49.90	47.00	49.01	48.51	46,203
5 Oct 2026	48.50	49.39	45.42	46.37	47.13	51,312
1 Oct 2026	52.99	52.99	48.06	48.44	49.82	1,25,310
30 Sep 2026	53.00	53.88	50.30	52.13	52.24	54,132
29 Sep 2026	50.90	52.44	50.01	50.67	51.38	39,805
28 Sep 2026	51.50	52.00	49.00	50.19	50.58	53,902
25 Sep 2026	53.90	53.90	50.60	50.85	51.36	89,736

Prices in ₹ per share as traded, not adjusted.