Nimbus Projects Limited (BOM:511714)
India · Delayed Price · Currency is INR 186.25
+3.10 (1.69%)
At close: May 8, 2026
Nimbus Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 191.85 | 197.55 | 191.00 | 193.30 | 193.30 | 0.89% | 37,388 |
| Apr 24, 2026 | 195.85 | 197.50 | 190.65 | 191.60 | 191.60 | -0.34% | 20,209 |
| Apr 23, 2026 | 192.95 | 197.50 | 192.00 | 192.25 | 192.25 | -1.81% | 19,703 |
| Apr 22, 2026 | 191.75 | 197.15 | 191.00 | 195.80 | 195.80 | 3.46% | 19,145 |
| Apr 21, 2026 | 180.90 | 196.95 | 179.90 | 189.25 | 189.25 | -1.61% | 30,106 |
| Apr 20, 2026 | 196.50 | 198.95 | 191.80 | 192.35 | 192.35 | -2.09% | 30,423 |
| Apr 17, 2026 | 196.10 | 202.90 | 194.00 | 196.45 | 196.45 | -1.06% | 33,868 |
| Apr 16, 2026 | 199.05 | 205.05 | 197.00 | 198.55 | 198.55 | 0.81% | 35,945 |
| Apr 15, 2026 | 200.00 | 202.00 | 194.65 | 196.95 | 196.95 | 2.07% | 22,565 |
| Apr 13, 2026 | 196.35 | 200.85 | 190.05 | 192.95 | 192.95 | -2.99% | 35,972 |
| Apr 10, 2026 | 199.80 | 206.40 | 186.25 | 198.90 | 198.90 | 6.00% | 37,398 |
| Apr 9, 2026 | 206.00 | 206.00 | 186.70 | 187.65 | 187.65 | -4.33% | 18,154 |
| Apr 8, 2026 | 202.15 | 203.95 | 194.00 | 196.15 | 196.15 | 0.74% | 16,787 |
| Apr 7, 2026 | 200.00 | 207.70 | 193.90 | 194.70 | 194.70 | -2.16% | 26,192 |
| Apr 6, 2026 | 190.00 | 199.00 | 190.00 | 199.00 | 199.00 | 4.99% | 6,567 |
| Apr 2, 2026 | 179.45 | 189.55 | 179.45 | 189.55 | 189.55 | 4.98% | 14,072 |
| Apr 1, 2026 | 184.15 | 184.25 | 171.00 | 180.55 | 180.55 | 2.88% | 8,394 |
| Mar 30, 2026 | 183.00 | 183.00 | 175.50 | 175.50 | 175.50 | -4.98% | 2,042 |
| Mar 27, 2026 | 179.65 | 196.75 | 179.65 | 184.70 | 184.70 | -1.76% | 9,969 |
| Mar 25, 2026 | 189.45 | 189.45 | 180.10 | 188.00 | 188.00 | 2.82% | 8,969 |
| Mar 24, 2026 | 182.00 | 191.90 | 179.50 | 182.85 | 182.85 | -2.40% | 10,789 |
| Mar 23, 2026 | 186.05 | 192.80 | 185.05 | 187.35 | 187.35 | -2.95% | 11,482 |
| Mar 20, 2026 | 200.00 | 200.20 | 189.80 | 193.05 | 193.05 | -3.35% | 10,565 |
| Mar 19, 2026 | 196.95 | 199.95 | 187.00 | 199.75 | 199.75 | 4.31% | 8,932 |
| Mar 18, 2026 | 200.90 | 201.00 | 189.00 | 191.50 | 191.50 | -2.25% | 9,379 |
| Mar 17, 2026 | 189.00 | 199.00 | 182.20 | 195.90 | 195.90 | 2.38% | 8,968 |
| Mar 16, 2026 | 187.20 | 201.50 | 187.20 | 191.35 | 191.35 | -2.37% | 10,693 |
| Mar 13, 2026 | 196.85 | 199.95 | 188.10 | 196.00 | 196.00 | -0.71% | 15,055 |
| Mar 12, 2026 | 197.00 | 197.50 | 191.95 | 197.40 | 197.40 | -0.35% | 9,275 |
| Mar 11, 2026 | 195.00 | 201.95 | 195.00 | 198.10 | 198.10 | 1.59% | 9,379 |
| Mar 10, 2026 | 198.25 | 198.25 | 190.00 | 195.00 | 195.00 | 1.38% | 8,075 |
| Mar 9, 2026 | 187.00 | 193.00 | 186.35 | 192.35 | 192.35 | -1.94% | 10,487 |
| Mar 6, 2026 | 190.20 | 196.45 | 185.80 | 196.15 | 196.15 | 3.62% | 9,111 |
| Mar 5, 2026 | 190.00 | 195.55 | 186.00 | 189.30 | 189.30 | -0.94% | 9,085 |
| Mar 4, 2026 | 195.00 | 196.00 | 191.00 | 191.10 | 191.10 | -4.45% | 8,568 |
| Mar 2, 2026 | 199.95 | 200.00 | 188.00 | 200.00 | 200.00 | 3.23% | 8,307 |
| Feb 27, 2026 | 206.35 | 206.35 | 192.15 | 193.75 | 193.75 | -4.01% | 10,162 |
| Feb 26, 2026 | 202.10 | 203.95 | 192.00 | 201.85 | 201.85 | 1.94% | 8,998 |
| Feb 25, 2026 | 199.60 | 199.90 | 189.00 | 198.00 | 198.00 | -0.15% | 2,014 |
| Feb 24, 2026 | 201.00 | 207.70 | 196.65 | 198.30 | 198.30 | -4.18% | 1,960 |
| Feb 23, 2026 | 204.00 | 207.80 | 202.00 | 206.95 | 206.95 | -0.50% | 8,841 |
| Feb 20, 2026 | 202.00 | 208.90 | 202.00 | 208.00 | 208.00 | -0.29% | 8,543 |