Nimbus Projects Limited (BOM:511714)
India · Delayed Price · Currency is INR 182.00
-4.90 (-2.62%)
At close: Aug 21, 2026
Nimbus Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 225.15 | 225.15 | 225.15 | 225.15 | 225.15 | -4.98% | 2 |
| Jun 24, 2026 | 236.95 | 236.95 | 236.95 | 236.95 | 236.95 | 4.85% | 5 |
| Jun 22, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 3.91% | 5 |
| Jun 9, 2026 | 220.50 | 220.50 | 217.50 | 217.50 | 217.50 | -3.76% | 40 |
| Jun 2, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 2.96% | 1 |
| May 29, 2026 | 217.50 | 219.50 | 206.70 | 219.50 | 219.50 | 0.92% | 33 |
| May 27, 2026 | 219.50 | 222.65 | 216.30 | 217.50 | 217.50 | -2.31% | 7,860 |
| May 26, 2026 | 217.20 | 227.70 | 217.20 | 222.65 | 222.65 | 1.04% | 10,071 |
| May 25, 2026 | 226.00 | 232.75 | 220.35 | 220.35 | 220.35 | -1.87% | 7,744 |
| May 22, 2026 | 228.00 | 229.20 | 222.85 | 224.55 | 224.55 | 1.61% | 8,051 |
| May 21, 2026 | 221.00 | 221.00 | 214.90 | 221.00 | 221.00 | 4.76% | 6,985 |
| May 20, 2026 | 205.10 | 213.80 | 201.75 | 210.95 | 210.95 | 0.55% | 8,653 |
| May 19, 2026 | 217.60 | 221.25 | 208.85 | 209.80 | 209.80 | -3.18% | 7,088 |
| May 18, 2026 | 217.20 | 220.10 | 213.20 | 216.70 | 216.70 | -0.23% | 7,777 |
| May 15, 2026 | 217.45 | 225.70 | 215.25 | 217.20 | 217.20 | -0.11% | 7,805 |
| May 14, 2026 | 210.20 | 222.00 | 204.20 | 217.45 | 217.45 | 1.42% | 8,111 |
| May 13, 2026 | 226.05 | 226.05 | 211.15 | 214.40 | 214.40 | -3.51% | 8,682 |
| May 12, 2026 | 214.05 | 225.30 | 210.00 | 222.20 | 222.20 | 8.47% | 25,475 |
| May 11, 2026 | 189.00 | 204.85 | 182.15 | 204.85 | 204.85 | 9.99% | 10,368 |
| May 8, 2026 | 182.35 | 188.75 | 175.80 | 186.25 | 186.25 | 1.69% | 8,279 |
| May 7, 2026 | 180.25 | 188.50 | 178.85 | 183.15 | 183.15 | 3.62% | 9,106 |
| May 6, 2026 | 172.25 | 176.75 | 169.50 | 176.75 | 176.75 | 5.93% | 6,947 |
| May 5, 2026 | 175.00 | 175.05 | 165.55 | 166.85 | 166.85 | -5.71% | 7,831 |
| May 4, 2026 | 184.20 | 188.00 | 175.00 | 176.95 | 176.95 | -0.87% | 26,927 |
| Apr 30, 2026 | 181.50 | 183.00 | 175.40 | 178.50 | 178.50 | 1.13% | 37,953 |
| Apr 29, 2026 | 179.20 | 183.00 | 173.40 | 176.50 | 176.50 | -1.86% | 19,428 |
| Apr 28, 2026 | 191.50 | 194.25 | 174.00 | 179.85 | 179.85 | -6.96% | 26,617 |