Nibe Limited (BOM:535136)
India · Delayed Price · Currency is INR 1,200.00
+6.15 (0.52%)
At close: Aug 26, 2025
Nibe Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,170.05 | 1,203.00 | 1,170.05 | 1,189.35 | 1,189.35 | -0.10% | 3,621 |
| Aug 28, 2025 | 1,185.05 | 1,210.05 | 1,183.05 | 1,190.55 | 1,190.55 | -0.79% | 10,054 |
| Aug 26, 2025 | 1,193.40 | 1,212.00 | 1,177.10 | 1,200.00 | 1,200.00 | 0.52% | 3,350 |
| Aug 25, 2025 | 1,216.20 | 1,242.80 | 1,190.00 | 1,193.85 | 1,193.85 | -0.58% | 8,171 |
| Aug 22, 2025 | 1,205.50 | 1,216.20 | 1,179.55 | 1,200.85 | 1,200.85 | 0.05% | 11,648 |
| Aug 21, 2025 | 1,195.05 | 1,223.25 | 1,195.05 | 1,200.20 | 1,200.20 | -0.03% | 8,652 |
| Aug 20, 2025 | 1,216.80 | 1,227.90 | 1,195.00 | 1,200.55 | 1,200.55 | -2.97% | 12,767 |
| Aug 19, 2025 | 1,178.05 | 1,251.90 | 1,175.50 | 1,237.25 | 1,237.25 | 3.77% | 66,999 |
| Aug 18, 2025 | 1,239.00 | 1,239.00 | 1,168.80 | 1,192.30 | 1,192.30 | -1.17% | 18,125 |
| Aug 14, 2025 | 1,199.00 | 1,230.55 | 1,196.05 | 1,206.40 | 1,206.40 | 1.06% | 16,111 |
| Aug 13, 2025 | 1,154.85 | 1,239.80 | 1,154.85 | 1,193.75 | 1,193.75 | -5.80% | 56,681 |
| Aug 12, 2025 | 1,351.25 | 1,400.15 | 1,240.00 | 1,267.25 | 1,267.25 | -5.69% | 29,168 |
| Aug 11, 2025 | 1,425.20 | 1,516.75 | 1,316.00 | 1,343.65 | 1,343.65 | -6.56% | 32,307 |
| Aug 8, 2025 | 1,606.05 | 1,628.00 | 1,436.25 | 1,438.00 | 1,438.00 | -9.89% | 34,907 |
| Aug 7, 2025 | 1,601.45 | 1,608.00 | 1,510.25 | 1,595.80 | 1,595.80 | -0.55% | 11,528 |
| Aug 6, 2025 | 1,595.00 | 1,613.00 | 1,582.25 | 1,604.65 | 1,604.65 | 1.00% | 3,363 |
| Aug 5, 2025 | 1,602.75 | 1,638.00 | 1,580.00 | 1,588.70 | 1,588.70 | -0.78% | 4,800 |
| Aug 4, 2025 | 1,621.85 | 1,673.10 | 1,594.05 | 1,601.25 | 1,601.25 | -1.21% | 8,399 |
| Aug 1, 2025 | 1,620.25 | 1,656.00 | 1,607.15 | 1,620.90 | 1,620.90 | -0.66% | 9,624 |
| Jul 31, 2025 | 1,684.85 | 1,692.00 | 1,620.00 | 1,631.65 | 1,631.65 | -4.19% | 14,719 |
| Jul 30, 2025 | 1,731.05 | 1,754.95 | 1,684.40 | 1,703.05 | 1,703.05 | -2.18% | 3,835 |
| Jul 29, 2025 | 1,790.00 | 1,790.05 | 1,725.25 | 1,741.00 | 1,741.00 | -0.83% | 11,158 |
| Jul 28, 2025 | 1,698.95 | 1,797.00 | 1,670.00 | 1,755.55 | 1,755.55 | 5.69% | 23,722 |
| Jul 25, 2025 | 1,654.35 | 1,669.00 | 1,617.65 | 1,661.05 | 1,661.05 | 0.77% | 2,816 |
| Jul 24, 2025 | 1,652.00 | 1,671.15 | 1,629.00 | 1,648.35 | 1,648.35 | 0.42% | 2,928 |
| Jul 23, 2025 | 1,614.05 | 1,652.30 | 1,609.25 | 1,641.50 | 1,641.50 | 0.73% | 2,238 |
| Jul 22, 2025 | 1,637.70 | 1,653.25 | 1,622.75 | 1,629.60 | 1,629.60 | -0.42% | 6,356 |
| Jul 21, 2025 | 1,659.80 | 1,669.55 | 1,626.00 | 1,636.55 | 1,636.55 | -2.10% | 7,756 |
| Jul 18, 2025 | 1,739.95 | 1,739.95 | 1,651.00 | 1,671.70 | 1,671.70 | -1.24% | 3,322 |
| Jul 17, 2025 | 1,608.50 | 1,769.35 | 1,595.05 | 1,692.70 | 1,692.70 | 5.23% | 55,433 |
| Jul 16, 2025 | 1,640.00 | 1,640.00 | 1,600.00 | 1,608.50 | 1,608.50 | -1.32% | 3,276 |
| Jul 15, 2025 | 1,632.55 | 1,647.25 | 1,625.10 | 1,629.95 | 1,629.95 | -0.16% | 6,096 |
| Jul 14, 2025 | 1,648.75 | 1,649.00 | 1,600.25 | 1,632.60 | 1,632.60 | 2.48% | 11,638 |
| Jul 11, 2025 | 1,625.45 | 1,632.95 | 1,572.55 | 1,593.15 | 1,593.15 | -1.38% | 14,552 |
| Jul 10, 2025 | 1,640.00 | 1,640.00 | 1,611.25 | 1,615.45 | 1,615.45 | -1.11% | 2,711 |
| Jul 9, 2025 | 1,618.05 | 1,659.00 | 1,618.05 | 1,633.60 | 1,633.60 | 0.67% | 7,420 |
| Jul 8, 2025 | 1,640.05 | 1,672.65 | 1,610.00 | 1,622.75 | 1,622.75 | -1.80% | 3,040 |
| Jul 7, 2025 | 1,703.65 | 1,703.65 | 1,647.55 | 1,652.55 | 1,652.55 | -1.36% | 9,654 |
| Jul 4, 2025 | 1,679.95 | 1,700.00 | 1,663.60 | 1,675.35 | 1,675.35 | 1.27% | 11,440 |
| Jul 3, 2025 | 1,676.00 | 1,676.00 | 1,650.00 | 1,654.30 | 1,654.30 | -0.82% | 3,271 |
| Jul 2, 2025 | 1,695.10 | 1,700.00 | 1,652.05 | 1,667.95 | 1,667.95 | -0.28% | 12,523 |
| Jul 1, 2025 | 1,659.00 | 1,693.70 | 1,655.05 | 1,672.70 | 1,672.70 | 0.95% | 4,934 |
| Jun 30, 2025 | 1,682.00 | 1,690.00 | 1,654.40 | 1,656.95 | 1,656.95 | -1.52% | 7,451 |
| Jun 27, 2025 | 1,697.50 | 1,704.05 | 1,668.65 | 1,682.45 | 1,682.45 | -0.89% | 10,016 |
| Jun 26, 2025 | 1,680.15 | 1,710.00 | 1,665.65 | 1,697.55 | 1,697.55 | 0.60% | 5,642 |
| Jun 25, 2025 | 1,724.30 | 1,724.30 | 1,676.45 | 1,687.35 | 1,687.35 | -2.29% | 15,957 |
| Jun 24, 2025 | 1,750.00 | 1,750.00 | 1,670.00 | 1,726.85 | 1,726.85 | 0.80% | 9,576 |
| Jun 23, 2025 | 1,700.00 | 1,755.95 | 1,687.00 | 1,713.20 | 1,713.20 | 0.72% | 19,039 |
| Jun 20, 2025 | 1,700.00 | 1,733.00 | 1,675.65 | 1,700.90 | 1,700.90 | 0.38% | 7,165 |
| Jun 19, 2025 | 1,771.40 | 1,777.25 | 1,666.20 | 1,694.40 | 1,694.40 | -3.54% | 34,451 |