Nyssa Corporation share price history

BSE: 504378Commercial Services & SuppliesSmall Cap

Nyssa Corporation Limited · Face value ₹1 · Listed Apr 1982

₹1.99₹0.06 (2.93%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹2.05.

29 Oct: open ₹2.05, high ₹2.05, low ₹1.95

52-week range of traded prices to 29 Oct 2026

₹1.82Low, 26 Oct 2026₹4.33High, 14 Nov 2025

Next results date: the board meets on 14 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹5.97 Cr4,829th largest listed
P/E: Lossover the last 12 months
P/B: 0.32
Dividend yield: Nonein the last 12 months
ROE: −54.3%
ROCE: −67.6%
Debt to equity: 0.06
Volume, BSE: 18,165

Nyssa Corporation share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Nyssa Corporation's share price is on record from 27 Feb 2008, when it closed at ₹0.95, to 29 Oct 2026. Its highest close was ₹167.60 on 20 Jan 2014 and its lowest ₹0.39 on 6 Oct 2020, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	1.99	−35.8%	3.25	1.89	3.25	3.41	1.82	1,11,86,965
2025	3.10	−47.4%	6.62	2.34	5.78	6.88	2.26	2,41,35,883
2024	5.89	+16.2%	17.79	5.03	5.08	18.30	4.95	7,82,11,748
2023	5.07	−25.2%	6.70	3.62	6.78	7.30	3.31	1,55,87,103
2022	6.78	−33.3%	14.23	4.94	10.67	14.94	4.56	1,72,83,178
2021	10.17	+948.5%	10.17	1.01	1.00	10.17	1.00	1,68,35,515
2020	0.97	+2.1%	1.14	0.39	0.95	1.16	0.38	39,94,055
2019	0.95	−18.8%	1.60	0.71	1.22	1.63	0.71	5,93,371
2018	1.17	−38.4%	1.96	1.08	1.85	1.96	1.03	9,74,318
2017	1.90	−77.1%	10.00	1.04	8.50	10.15	0.99	32,67,690
2016	8.29	−88.2%	84.60	4.51	68.00	84.85	4.29	45,01,248
2015	70.50	−19.1%	101.45	42.10	87.90	104.95	40.20	1,49,07,918
2014	87.15	−40.6%	167.60	46.45	143.15	177.00	45.55	2,43,17,678
2013	146.60	+570.0%	146.95	22.58	21.00	152.75	20.82	3,02,35,949
2012	21.88	−34.2%	41.59	11.43	31.60	42.30	11.12	5,15,07,360
2011	33.25	+106.8%	36.92	12.89	16.40	38.02	12.64	2,85,48,380
2010	16.08	+1,235.1%	16.08	1.23	1.23	16.08	1.23	58,230
2008	1.20	–	1.20	0.95	0.95	1.20	0.95	1,04,500

₹ 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. 2008 is from its first session, 27 Feb 2008. The change in 2010 is on the close at the end of 2008, the last year before it with a trade. The 2008 close is its last trade, on 16 Dec 2008.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	1.99	−2.5%	2.02	2.29	1.82	8,33,613
Sep 2026	2.04	−8.1%	2.17	2.30	1.99	7,85,796
Aug 2026	2.22	+3.3%	2.32	2.39	2.10	5,28,514
Jul 2026	2.15	−12.2%	2.40	2.55	2.04	8,65,363
Jun 2026	2.45	−5.0%	2.55	2.99	2.34	7,25,446
May 2026	2.58	−0.4%	2.71	2.75	2.44	7,97,268
Apr 2026	2.59	+19.4%	2.17	2.75	2.17	9,71,866
Mar 2026	2.17	−7.3%	2.24	2.44	2.14	15,33,615
Feb 2026	2.34	−0.4%	2.46	2.69	2.30	18,57,731
Jan 2026	2.35	−24.2%	3.25	3.41	2.21	22,87,753
Dec 2025	3.10	−20.9%	3.91	4.10	2.26	38,27,919
Nov 2025	3.92	−2.2%	3.99	4.33	3.70	8,39,022
Oct 2025	4.01	−10.7%	4.69	5.87	3.94	38,49,694
Sep 2025	4.49	+25.4%	3.58	4.87	3.58	25,48,511
Aug 2025	3.58	−9.6%	3.92	4.06	3.41	9,52,992
Jul 2025	3.96	−1.7%	4.05	4.23	3.64	11,72,813
Jun 2025	4.03	+1.3%	4.02	4.20	3.83	10,41,799
May 2025	3.98	−1.0%	4.02	4.14	3.66	9,92,093
Apr 2025	4.02	+1.3%	3.97	4.32	3.82	10,92,908
Mar 2025	3.97	−3.9%	4.12	5.02	3.85	17,04,674
Feb 2025	4.13	−19.6%	5.14	5.56	4.13	10,21,681
Jan 2025	5.14	−12.7%	5.78	6.88	4.30	50,91,777
Dec 2024	5.89	−31.1%	8.38	8.38	5.89	22,79,199
Nov 2024	8.55	−23.2%	10.92	10.92	6.39	49,96,341
Oct 2024	11.14	−37.4%	18.25	18.30	11.14	11,54,707
Sep 2024	17.79	+165.1%	6.88	17.79	6.12	4,85,13,170
Aug 2024	6.71	+2.4%	6.68	8.10	6.02	14,68,188
Jul 2024	6.55	−3.1%	6.77	7.40	5.78	14,90,829
Jun 2024	6.76	+10.6%	6.39	7.60	5.62	18,14,531
May 2024	6.11	−1.8%	6.22	6.70	5.52	7,32,110
Apr 2024	6.22	−1.3%	6.27	7.65	5.98	5,63,608
Mar 2024	6.30	−19.5%	7.88	8.39	6.22	12,00,083
Feb 2024	7.83	−25.1%	9.93	9.93	7.68	36,65,141
Jan 2024	10.45	+106.1%	5.08	11.36	4.95	1,03,33,841
Dec 2023	5.07	−2.7%	5.32	5.32	4.90	7,50,327
Nov 2023	5.21	−9.9%	5.89	6.05	4.96	7,11,529
Oct 2023	5.78	−2.5%	5.83	6.90	5.39	14,59,447
Sep 2023	5.93	+7.2%	5.61	6.40	4.66	18,96,417
Aug 2023	5.53	+40.7%	3.97	6.26	3.84	34,81,204
Jul 2023	3.93	+0.3%	3.97	4.15	3.42	5,38,133
Jun 2023	3.92	−1.8%	4.05	4.62	3.35	12,70,969
May 2023	3.99	−5.0%	4.20	4.80	3.31	10,98,604
Apr 2023	4.20	+8.2%	4.00	4.50	3.52	5,65,090
Mar 2023	3.88	−21.8%	5.00	5.00	3.40	13,06,153
Feb 2023	4.96	−12.2%	5.80	5.87	3.40	16,57,905
Jan 2023	5.65	−16.7%	6.78	7.30	5.44	8,51,325
Dec 2022	6.78	+4.6%	6.59	7.20	5.65	9,93,818
Nov 2022	6.48	−6.1%	7.05	7.19	6.21	10,40,541
Oct 2022	6.90	−9.2%	7.98	8.56	6.78	12,80,360
Sep 2022	7.60	+48.7%	5.19	9.90	4.85	51,34,573
Aug 2022	5.11	−1.0%	5.15	6.25	4.56	7,46,616
Jul 2022	5.16	−5.3%	5.68	6.50	4.90	4,01,472
Jun 2022	5.45	−7.6%	6.02	6.79	5.20	5,25,687
May 2022	5.90	−13.5%	6.82	7.00	5.40	6,62,395
Apr 2022	6.82	−1.2%	6.66	7.76	6.21	8,59,874
Mar 2022	6.90	−4.7%	7.60	9.08	6.70	8,93,980
Feb 2022	7.24	−19.1%	9.39	10.32	6.62	15,46,992
Jan 2022	8.95	−12.0%	10.67	14.94	7.73	31,96,870
Dec 2021	10.17	+51.6%	6.71	10.17	6.38	22,41,355
Nov 2021	6.71	+5.8%	6.65	7.38	5.90	16,39,020
Oct 2021	6.34	+8.7%	5.85	8.42	5.70	15,27,291
Sep 2021	5.83	−8.0%	6.60	6.60	5.32	11,46,583
Aug 2021	6.34	−8.0%	6.89	7.23	4.70	14,20,474
Jul 2021	6.89	−15.7%	8.01	8.01	5.51	21,67,504
Jun 2021	8.17	+89.6%	4.39	9.01	4.39	30,44,198
May 2021	4.31	−26.5%	5.75	5.75	4.07	5,72,659
Apr 2021	5.86	+92.8%	3.10	6.21	3.10	16,87,446
Mar 2021	3.04	+12.6%	2.75	3.36	2.75	7,36,369
Feb 2021	2.70	+42.1%	1.93	2.70	1.93	2,07,523
Jan 2021	1.90	+95.9%	1.00	1.90	1.00	4,45,093
Dec 2020	0.97	+38.6%	0.72	1.00	0.67	5,86,734
Nov 2020	0.70	+11.1%	0.64	0.79	0.59	5,61,338
Oct 2020	0.63	+40.0%	0.47	0.69	0.38	10,61,938
Sep 2020	0.45	−31.8%	0.66	0.70	0.45	2,69,525
Aug 2020	0.66	−29.8%	0.94	1.00	0.66	42,218
Jul 2020	0.94	−4.1%	0.99	1.02	0.94	1,28,137
Jun 2020	0.98	−8.4%	1.05	1.16	0.98	9,11,542
May 2020	1.07	+55.1%	0.72	1.07	0.72	1,01,593
Apr 2020	0.69	+35.3%	0.51	0.69	0.49	13,088
Mar 2020	0.51	−22.7%	0.66	0.66	0.51	11,428
Feb 2020	0.66	−15.4%	0.78	0.78	0.66	2,05,829
Jan 2020	0.78	−17.9%	0.95	1.04	0.69	1,00,685
Dec 2019	0.95	0.0%	0.97	0.97	0.95	54,360
Nov 2019	0.95	−15.2%	1.12	1.12	0.94	55,731
Oct 2019	1.12	−4.3%	1.17	1.17	1.12	2,109
Sep 2019	1.17	−9.3%	1.29	1.29	1.17	6,162
Aug 2019	1.29	0.0%	1.29	1.29	1.23	2,799
Jul 2019	1.29	−2.3%	1.32	1.32	1.28	13,623
Jun 2019	1.32	−4.3%	1.38	1.38	1.30	53,536
May 2019	1.38	−1.4%	1.47	1.63	1.36	98,019
Apr 2019	1.40	+91.8%	0.75	1.40	0.75	41,268
Mar 2019	0.73	−14.1%	0.85	0.85	0.71	16,847
Feb 2019	0.85	−6.6%	0.95	0.95	0.82	51,582
Jan 2019	0.91	−22.2%	1.22	1.22	0.87	1,97,335
Dec 2018	1.17	−10.0%	1.24	1.29	1.03	3,14,057
Nov 2018	1.30	−4.4%	1.30	1.30	1.30	63
Oct 2018	1.36	0.0%	1.36	1.36	1.36	422
Sep 2018	1.36	+2.3%	1.39	1.39	1.30	9,362
Aug 2018	1.33	−5.0%	1.40	1.40	1.33	2,369
Jul 2018	1.40	+4.5%	1.34	1.40	1.34	4,090
Jun 2018	1.34	−16.8%	1.61	1.61	1.34	12,486
May 2018	1.61	−9.0%	1.77	1.77	1.55	19,169
Apr 2018	1.77	+8.6%	1.63	1.79	1.63	15,288
Mar 2018	1.63	+14.8%	1.42	1.79	1.42	5,33,876
Feb 2018	1.42	−0.7%	1.43	1.43	1.24	10,127
Jan 2018	1.43	−24.7%	1.85	1.96	1.43	53,009
Dec 2017	1.90	−4.5%	1.99	2.08	1.90	1,16,636
Nov 2017	1.99	+73.0%	1.20	2.08	1.20	1,70,433
Oct 2017	1.15	−5.7%	1.20	1.20	0.99	76,185
Sep 2017	1.22	−29.1%	1.64	1.72	1.22	53,414
Aug 2017	1.72	−29.8%	2.41	2.41	1.72	93,252
Jul 2017	2.45	−19.1%	2.97	2.97	2.45	8,72,710
Jun 2017	3.03	−24.6%	3.85	3.85	3.03	6,746
May 2017	4.02	−30.2%	6.03	7.00	4.02	9,344
Apr 2017	5.76	−20.7%	7.26	7.26	5.70	1,67,287
Mar 2017	7.26	−18.2%	8.87	10.15	7.26	15,93,504
Feb 2017	8.87	−0.8%	9.38	9.76	8.50	16,585
Jan 2017	8.94	+7.8%	8.50	9.41	8.00	91,594
Dec 2016	8.29	−2.5%	8.50	8.50	7.33	1,103
Nov 2016	8.50	+8.3%	7.46	9.28	7.09	33,199
Oct 2016	7.85	−21.5%	10.50	12.00	7.15	26,286
Sep 2016	10.00	+8.0%	10.11	12.64	9.69	1,50,258
Aug 2016	9.26	+39.9%	6.45	9.66	6.45	32,296
Jul 2016	6.62	+14.3%	5.51	6.62	4.29	2,19,839
Jun 2016	5.79	−29.9%	7.85	7.85	5.79	2,59,738
May 2016	8.26	−30.0%	11.57	11.57	8.26	56,955
Apr 2016	11.80	−20.0%	14.50	14.50	11.80	34,464
Mar 2016	14.75	−45.5%	25.70	25.70	14.75	11,12,471
Feb 2016	27.05	−43.0%	47.45	52.00	27.05	13,62,547
Jan 2016	47.45	−32.7%	68.00	84.85	43.20	12,12,092
Dec 2015	70.50	−16.2%	83.00	84.90	55.00	13,67,641
Nov 2015	84.10	−15.8%	99.85	104.95	77.10	8,21,772
Oct 2015	99.85	+10.1%	87.50	103.45	80.10	14,23,827
Sep 2015	90.70	+23.1%	79.80	99.20	71.00	6,49,971
Aug 2015	73.70	−12.2%	92.50	97.20	67.60	18,19,998
Jul 2015	83.95	+16.8%	76.00	91.65	60.20	11,32,653
Jun 2015	71.90	−0.7%	75.85	90.50	62.25	2,73,341
May 2015	72.40	+1.3%	69.05	77.45	66.05	3,33,969
Apr 2015	71.45	+63.9%	43.30	76.00	41.50	18,78,335
Mar 2015	43.60	−10.4%	51.05	53.50	40.20	14,51,270
Feb 2015	48.65	−28.5%	61.10	72.00	48.30	25,44,441
Jan 2015	68.00	−22.0%	87.90	99.65	60.80	12,10,700
Dec 2014	87.15	−12.4%	99.50	103.00	79.10	20,15,556
Nov 2014	99.50	−1.9%	96.70	130.05	84.40	16,24,300
Oct 2014	101.40	−4.7%	108.00	124.80	99.75	3,07,316
Sep 2014	106.45	+17.6%	94.95	106.90	82.65	9,85,826
Aug 2014	90.50	+13.8%	78.70	90.90	78.70	2,54,832
Jul 2014	79.50	+2.8%	74.05	81.80	66.10	2,07,204
Jun 2014	77.30	−6.7%	84.10	95.80	67.50	6,32,961
May 2014	82.85	+51.7%	54.60	85.75	54.25	8,20,897
Apr 2014	54.60	+17.5%	47.00	56.80	45.55	11,48,886
Mar 2014	46.45	−19.1%	54.60	54.60	46.45	88,61,127
Feb 2014	57.45	−57.4%	135.00	147.95	57.45	26,47,527
Jan 2014	134.90	−8.0%	143.15	177.00	133.35	48,11,246
Dec 2013	146.60	+10.6%	127.10	148.15	122.50	29,26,358
Nov 2013	132.50	−3.4%	130.40	142.90	113.25	21,98,179
Oct 2013	137.20	+4.1%	125.25	152.75	117.30	26,64,855
Sep 2013	131.80	+15.9%	108.07	147.00	108.07	21,22,037
Aug 2013	113.76	+42.4%	79.90	113.89	77.00	28,99,110
Jul 2013	79.90	+24.5%	61.50	81.88	57.94	16,11,560
Jun 2013	64.16	+28.4%	51.00	64.23	47.50	49,21,780
May 2013	49.95	0.0%	52.43	54.00	46.03	11,37,010
Apr 2013	49.93	+34.2%	36.90	49.93	33.71	2,65,600
Mar 2013	37.20	−19.7%	47.90	53.10	30.60	25,91,320
Feb 2013	46.35	+64.1%	27.20	47.00	27.20	16,98,350
Jan 2013	28.24	+29.1%	21.00	29.00	20.82	51,99,790
Dec 2012	21.88	+25.2%	17.00	21.95	17.00	14,52,030
Nov 2012	17.48	+1.0%	16.92	18.68	16.12	13,66,910
Oct 2012	17.30	−10.7%	19.30	19.68	16.00	16,47,520
Sep 2012	19.38	+7.0%	18.10	19.70	16.63	15,56,430
Aug 2012	18.11	−4.2%	19.10	19.35	17.51	23,88,410
Jul 2012	18.90	+14.9%	16.28	19.94	16.28	21,69,730
Jun 2012	16.45	+38.1%	11.50	17.70	11.50	36,33,820
May 2012	11.91	−28.1%	16.89	17.03	11.12	28,62,740
Apr 2012	16.56	+42.5%	11.85	16.56	11.85	42,82,980
Mar 2012	11.62	−33.7%	17.18	17.18	11.62	1,84,97,240
Feb 2012	17.53	−42.9%	32.20	32.22	17.53	42,45,480
Jan 2012	30.69	−7.7%	31.60	42.30	30.68	74,04,070
Dec 2011	33.25	+22.1%	25.87	33.30	21.91	69,97,820
Nov 2011	27.23	−18.7%	33.00	38.02	27.23	38,43,150
Oct 2011	33.50	+14.0%	28.50	36.00	28.50	25,53,250
Sep 2011	29.38	+9.2%	26.00	30.70	25.50	16,95,090
Aug 2011	26.90	−4.3%	28.00	28.60	26.03	4,90,780
Jul 2011	28.12	−1.8%	28.59	29.40	26.23	2,20,500
Jun 2011	28.65	+25.5%	23.00	28.65	22.00	8,27,570
May 2011	22.83	+31.7%	17.00	23.85	16.35	9,38,580
Apr 2011	17.33	+17.1%	15.10	17.65	15.10	4,09,610
Mar 2011	14.80	−3.6%	15.07	15.37	12.64	51,68,960
Feb 2011	15.35	−27.4%	21.52	21.90	15.35	17,92,260
Jan 2011	21.15	+31.5%	16.40	22.91	16.40	36,10,810
Dec 2010	16.08	+53.9%	10.65	16.08	10.65	43,230
Nov 2010	10.45	+50.6%	7.07	10.45	7.07	1,720
Oct 2010	6.94	+50.1%	4.71	6.94	4.71	780
Sep 2010	4.62	+49.5%	3.15	4.62	3.15	560
Aug 2010	3.09	+48.5%	2.12	3.09	2.12	210
Jul 2010	2.08	+53.7%	1.38	2.08	1.38	4,230
Jun 2010	1.35	+2.0%	1.35	1.35	1.35	500
Mar 2010	1.33	+6.1%	1.28	1.33	1.28	1,500
Feb 2010	1.25	+2.0%	1.25	1.25	1.25	500
Jan 2010	1.23	+2.0%	1.23	1.23	1.23	5,000
Dec 2008	1.20	+5.0%	1.20	1.20	1.20	52,000
Aug 2008	1.15	+10.2%	1.09	1.15	1.09	1,000
Jun 2008	1.04	+10.2%	0.99	1.04	0.99	50,500
Feb 2008	0.95	–	0.95	0.95	0.95	1,000

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	2.05	2.05	1.95	1.99	1.99	18,165
28 Oct 2026	1.99	2.08	1.86	2.05	1.95	26,325
27 Oct 2026	1.91	2.11	1.86	1.91	1.94	90,202
26 Oct 2026	1.89	2.09	1.82	1.90	1.94	60,241
23 Oct 2026	1.95	1.98	1.83	1.89	1.87	85,657
22 Oct 2026	2.00	2.29	1.90	1.98	2.01	23,300
21 Oct 2026	1.99	2.10	1.90	2.00	1.95	39,260
19 Oct 2026	2.19	2.19	1.93	1.99	2.06	36,184
16 Oct 2026	2.04	2.11	2.04	2.09	2.09	8,243
15 Oct 2026	2.10	2.13	2.02	2.03	2.06	32,204
14 Oct 2026	2.08	2.21	2.07	2.10	2.11	90,755
13 Oct 2026	2.03	2.09	2.03	2.04	2.07	28,321
12 Oct 2026	2.10	2.10	2.00	2.07	2.07	15,992
9 Oct 2026	1.96	2.10	1.96	1.99	2.04	26,716
8 Oct 2026	1.99	2.06	1.95	2.04	2.02	37,288
7 Oct 2026	2.07	2.07	1.95	2.00	2.00	43,437
6 Oct 2026	2.08	2.08	1.91	2.03	1.98	39,833
5 Oct 2026	1.99	2.10	1.92	1.99	1.99	1,09,658
1 Oct 2026	2.02	2.10	1.99	1.99	2.04	21,832
30 Sep 2026	2.11	2.11	2.02	2.04	2.09	66,658
29 Sep 2026	2.08	2.11	1.99	2.06	2.07	45,695
28 Sep 2026	2.11	2.11	1.99	2.00	2.02	70,700

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Nyssa Corporation bonus and split history

Ex-date	Event	Price factor	What happened
16 Sep 2013	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.