Nimbus Projects Limited (BOM:511714)
India · Delayed Price · Currency is INR 186.00
-9.65 (-4.93%)
At close: Oct 1, 2026
Nimbus Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 191.85 | 191.85 | 185.90 | 186.00 | 186.00 | -4.93% | 223 |
| Sep 30, 2026 | 187.55 | 196.45 | 187.15 | 195.65 | 195.65 | -0.69% | 187 |
| Sep 29, 2026 | 197.00 | 197.00 | 189.00 | 197.00 | 197.00 | 0.18% | 67 |
| Sep 28, 2026 | 197.60 | 200.00 | 193.90 | 196.65 | 196.65 | -0.48% | 308 |
| Sep 25, 2026 | 190.00 | 197.60 | 190.00 | 197.60 | 197.60 | 4.99% | 84 |
| Sep 24, 2026 | 193.45 | 193.45 | 188.20 | 188.20 | 188.20 | -3.71% | 110 |
| Sep 23, 2026 | 186.15 | 195.45 | 186.15 | 195.45 | 195.45 | 5.00% | 29 |
| Sep 22, 2026 | 187.30 | 201.90 | 185.55 | 186.15 | 186.15 | -3.30% | 270 |
| Sep 21, 2026 | 196.45 | 196.45 | 181.00 | 192.50 | 192.50 | 2.72% | 1,399 |
| Sep 18, 2026 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | 4.99% | 312 |
| Sep 17, 2026 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 5.00% | 10 |
| Sep 16, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 4.45% | 312 |
| Sep 11, 2026 | 162.75 | 162.75 | 162.75 | 162.75 | 162.75 | 5.00% | 5 |
| Sep 10, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 3.68% | 280 |
| Sep 9, 2026 | 150.05 | 150.05 | 147.70 | 149.50 | 149.50 | -3.83% | 40 |
| Sep 8, 2026 | 155.45 | 155.45 | 155.45 | 155.45 | 155.45 | -0.35% | 2 |
| Sep 7, 2026 | 144.90 | 158.75 | 144.90 | 156.00 | 156.00 | 3.17% | 30 |
| Sep 4, 2026 | 153.00 | 154.40 | 145.90 | 151.20 | 151.20 | -1.50% | 6,942 |
| Sep 3, 2026 | 161.15 | 161.15 | 153.50 | 153.50 | 153.50 | -4.95% | 113 |
| Sep 2, 2026 | 168.50 | 168.50 | 161.50 | 161.50 | 161.50 | -5.00% | 10,724 |
| Sep 1, 2026 | 172.00 | 172.00 | 166.65 | 170.00 | 170.00 | -0.99% | 10,269 |
| Aug 31, 2026 | 170.00 | 174.45 | 169.80 | 171.70 | 171.70 | 0.53% | 10,572 |
| Aug 28, 2026 | 170.00 | 175.00 | 169.50 | 170.80 | 170.80 | 0.35% | 10,277 |
| Aug 27, 2026 | 172.50 | 172.50 | 169.95 | 170.20 | 170.20 | -1.33% | 14,221 |
| Aug 26, 2026 | 173.00 | 175.85 | 171.00 | 172.50 | 172.50 | -2.35% | 10,050 |
| Aug 25, 2026 | 173.00 | 180.00 | 169.20 | 176.65 | 176.65 | -0.73% | 11,775 |
| Aug 24, 2026 | 176.00 | 178.00 | 172.90 | 177.95 | 177.95 | -2.23% | 10,686 |
| Aug 21, 2026 | 187.00 | 187.00 | 177.65 | 182.00 | 182.00 | -2.62% | 5,278 |
| Aug 20, 2026 | 176.00 | 186.90 | 176.00 | 186.90 | 186.90 | 5.00% | 3,465 |
| Aug 19, 2026 | 178.00 | 192.85 | 178.00 | 178.00 | 178.00 | -3.89% | 114 |
| Aug 18, 2026 | 185.00 | 185.20 | 185.00 | 185.20 | 185.20 | -1.25% | 3,320 |
| Aug 17, 2026 | 175.00 | 187.55 | 175.00 | 187.55 | 187.55 | 4.98% | 29 |
| Aug 14, 2026 | 181.00 | 193.60 | 175.65 | 178.65 | 178.65 | -3.14% | 40 |
| Aug 12, 2026 | 183.05 | 184.50 | 183.05 | 184.45 | 184.45 | 0.79% | 180 |
| Aug 11, 2026 | 183.00 | 185.00 | 182.85 | 183.00 | 183.00 | -4.91% | 89 |
| Aug 10, 2026 | 174.60 | 192.45 | 174.50 | 192.45 | 192.45 | 4.82% | 517 |
| Aug 7, 2026 | 183.60 | 183.60 | 183.60 | 183.60 | 183.60 | -4.85% | 8 |
| Aug 6, 2026 | 193.00 | 212.95 | 192.95 | 192.95 | 192.95 | -5.00% | 18 |
| Aug 5, 2026 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | -4.98% | 1 |
| Aug 4, 2026 | 213.75 | 213.75 | 213.75 | 213.75 | 213.75 | -5.00% | 1 |
| Jul 23, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -2.17% | 1 |
| Jul 22, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 2.77% | 1 |
| Jul 21, 2026 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | 5.00% | 1 |
| Jul 14, 2026 | 193.10 | 213.15 | 193.10 | 213.15 | 213.15 | 5.00% | 3 |
| Jul 10, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | -4.76% | 2 |
| Jul 9, 2026 | 213.15 | 213.15 | 213.15 | 213.15 | 213.15 | 5.00% | 1 |
| Jul 7, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | -4.87% | 5 |
| Jul 3, 2026 | 213.40 | 213.40 | 213.40 | 213.40 | 213.40 | 4.99% | 2 |
| Jul 2, 2026 | 205.00 | 205.00 | 203.25 | 203.25 | 203.25 | -4.98% | 13 |
| Jun 30, 2026 | 213.90 | 213.90 | 213.90 | 213.90 | 213.90 | -5.00% | 19 |