Nibe Ordnance and Maritime Limited (BOM:512091)
India · Delayed Price · Currency is INR 7.52
+0.35 (4.88%)
At close: Aug 8, 2025
BOM:512091 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 4.88% | 2 |
| Aug 6, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 4.98% | 2 |
| Jul 23, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 1.94% | 2 |
| Jul 16, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.98% | 2 |
| Jul 9, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 1.86% | 1 |
| Jul 1, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.90% | 2 |
| Jun 27, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 1.93% | 2 |
| Jun 18, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 1.97% | 2 |
| Jun 12, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 1.84% | 1 |
| Jun 4, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1.87% | 2 |
| Jun 2, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 1.91% | 1 |
| May 30, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 1.95% | 1 |
| May 27, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.99% | 1 |
| May 26, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1.84% | 1 |
| May 22, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 1.87% | 1 |
| May 19, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1.91% | 1 |
| May 15, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 1.95% | 1 |
| May 12, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1.98% | 2 |
| May 9, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 1.82% | 2 |
| May 8, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1.85% | 2 |
| May 7, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.89% | 2 |
| Apr 24, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 1.92% | 1 |
| Apr 23, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.96% | 2 |
| Apr 11, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 2.00% | 2 |
| Apr 8, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.81% | 2 |
| Apr 4, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.84% | 1 |
| Apr 3, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.88% | 1 |
| Apr 2, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.91% | 1 |
| Apr 1, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.95% | 1 |
| Mar 28, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.99% | 1 |
| Mar 27, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 4.96% | 1 |
| Mar 26, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 4.93% | 1 |
| Mar 25, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 4.89% | 1 |
| Mar 24, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 4.82% | 4 |
| Mar 21, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 4.73% | 2 |
| Mar 20, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 4.97% | 2 |
| Mar 19, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 4.86% | 3 |
| Mar 18, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 4.73% | 3 |
| Mar 17, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 4.96% | 1 |
| Mar 12, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 4.80% | 1 |
| Mar 11, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 4.60% | 1 |
| Mar 10, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 4.82% | 1 |
| Mar 7, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 4.59% | 4 |
| Mar 6, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 4.81% | 1 |
| Mar 4, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 4.52% | 3 |
| Feb 24, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 4.74% | 3 |
| Feb 21, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 4.97% | 1 |
| Feb 20, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 4.62% | 1 |
| Feb 19, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 4.85% | 1 |
| Feb 18, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 4.43% | 1 |