Nibe Limited (BOM:535136)
India · Delayed Price · Currency is INR 913.55
+4.40 (0.48%)
At close: Mar 25, 2026
Nibe Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 927.35 | 939.70 | 910.00 | 913.55 | 913.55 | 0.48% | 3,512 |
| Mar 24, 2026 | 910.90 | 945.00 | 905.10 | 909.15 | 909.15 | 1.65% | 6,510 |
| Mar 23, 2026 | 957.30 | 957.30 | 888.10 | 894.40 | 894.40 | -6.60% | 10,073 |
| Mar 20, 2026 | 981.05 | 993.35 | 951.25 | 957.65 | 957.65 | -1.93% | 6,652 |
| Mar 19, 2026 | 990.00 | 997.90 | 972.65 | 976.50 | 976.50 | -2.01% | 6,510 |
| Mar 18, 2026 | 1,010.40 | 1,019.65 | 992.00 | 996.55 | 996.55 | 0.37% | 2,839 |
| Mar 17, 2026 | 1,018.95 | 1,018.95 | 990.00 | 992.85 | 992.85 | -0.70% | 4,410 |
| Mar 16, 2026 | 1,000.70 | 1,026.00 | 984.95 | 999.80 | 999.80 | -1.04% | 3,623 |
| Mar 13, 2026 | 1,073.00 | 1,073.05 | 1,000.70 | 1,010.35 | 1,010.35 | -5.89% | 3,305 |
| Mar 12, 2026 | 1,094.45 | 1,095.00 | 1,053.50 | 1,073.60 | 1,073.60 | -2.99% | 4,040 |
| Mar 11, 2026 | 985.00 | 1,141.20 | 985.00 | 1,106.65 | 1,106.65 | 12.42% | 42,064 |
| Mar 10, 2026 | 972.05 | 989.00 | 965.45 | 984.40 | 984.40 | 1.45% | 2,087 |
| Mar 9, 2026 | 967.65 | 982.40 | 960.00 | 970.35 | 970.35 | -2.11% | 3,509 |
| Mar 6, 2026 | 1,015.00 | 1,036.75 | 986.00 | 991.30 | 991.30 | 1.48% | 9,929 |
| Mar 5, 2026 | 989.05 | 1,004.35 | 971.20 | 976.80 | 976.80 | -1.25% | 4,521 |
| Mar 4, 2026 | 976.20 | 1,012.85 | 976.20 | 989.15 | 989.15 | -0.82% | 4,115 |
| Mar 2, 2026 | 1,011.65 | 1,060.05 | 986.30 | 997.35 | 997.35 | -1.20% | 6,772 |
| Feb 27, 2026 | 1,001.05 | 1,036.70 | 1,001.05 | 1,009.45 | 1,009.45 | -1.87% | 2,537 |
| Feb 26, 2026 | 1,045.95 | 1,055.20 | 1,020.35 | 1,028.65 | 1,028.65 | -1.23% | 1,722 |
| Feb 25, 2026 | 1,050.50 | 1,052.00 | 1,013.65 | 1,041.45 | 1,041.45 | 3.26% | 2,334 |
| Feb 24, 2026 | 1,017.55 | 1,040.00 | 997.20 | 1,008.55 | 1,008.55 | -1.15% | 3,283 |
| Feb 23, 2026 | 1,059.70 | 1,076.35 | 1,017.90 | 1,020.30 | 1,020.30 | -4.12% | 3,317 |
| Feb 20, 2026 | 1,090.00 | 1,122.00 | 1,057.35 | 1,064.10 | 1,064.10 | -2.34% | 1,159 |
| Feb 19, 2026 | 1,130.05 | 1,140.00 | 1,084.00 | 1,089.60 | 1,089.60 | -3.09% | 5,155 |
| Feb 18, 2026 | 1,067.95 | 1,160.00 | 1,054.85 | 1,124.40 | 1,124.40 | 6.84% | 10,212 |
| Feb 17, 2026 | 1,049.95 | 1,060.00 | 1,022.70 | 1,052.40 | 1,052.40 | 3.88% | 2,482 |
| Feb 16, 2026 | 975.05 | 1,068.80 | 969.50 | 1,013.05 | 1,013.05 | 3.10% | 3,836 |
| Feb 13, 2026 | 951.00 | 993.50 | 917.00 | 982.55 | 982.55 | -6.01% | 17,063 |
| Feb 12, 2026 | 1,081.05 | 1,082.80 | 1,030.75 | 1,045.35 | 1,045.35 | -2.92% | 2,273 |
| Feb 11, 2026 | 1,025.45 | 1,101.00 | 1,016.25 | 1,076.80 | 1,076.80 | 4.90% | 5,525 |
| Feb 10, 2026 | 1,011.25 | 1,032.00 | 1,011.20 | 1,026.50 | 1,026.50 | 1.51% | 2,952 |
| Feb 9, 2026 | 1,032.60 | 1,032.75 | 1,010.00 | 1,011.20 | 1,011.20 | -1.04% | 3,720 |
| Feb 6, 2026 | 1,013.00 | 1,024.45 | 1,003.25 | 1,021.80 | 1,021.80 | 1.04% | 1,198 |
| Feb 5, 2026 | 1,035.00 | 1,035.00 | 1,000.00 | 1,011.25 | 1,011.25 | -2.00% | 1,676 |
| Feb 4, 2026 | 1,040.05 | 1,055.65 | 1,025.00 | 1,031.90 | 1,031.90 | -0.21% | 1,950 |
| Feb 3, 2026 | 1,089.95 | 1,104.00 | 1,014.50 | 1,034.10 | 1,034.10 | -1.60% | 5,486 |
| Feb 2, 2026 | 1,011.45 | 1,070.90 | 1,001.00 | 1,050.95 | 1,050.95 | 1.74% | 3,557 |
| Feb 1, 2026 | 1,052.20 | 1,133.35 | 1,004.80 | 1,032.95 | 1,032.95 | 0.25% | 10,240 |
| Jan 30, 2026 | 996.95 | 1,049.95 | 996.95 | 1,030.35 | 1,030.35 | 1.69% | 3,939 |
| Jan 29, 2026 | 1,020.95 | 1,044.95 | 1,008.00 | 1,013.20 | 1,013.20 | -1.53% | 2,093 |
| Jan 28, 2026 | 1,027.95 | 1,050.10 | 1,021.10 | 1,028.95 | 1,028.95 | 1.44% | 3,759 |
| Jan 27, 2026 | 1,030.00 | 1,048.80 | 1,006.90 | 1,014.30 | 1,014.30 | -1.24% | 2,959 |
| Jan 23, 2026 | 1,123.95 | 1,123.95 | 1,024.00 | 1,027.05 | 1,027.05 | -4.73% | 5,133 |
| Jan 22, 2026 | 1,093.60 | 1,105.00 | 1,063.50 | 1,078.05 | 1,078.05 | 1.90% | 3,440 |
| Jan 21, 2026 | 1,080.00 | 1,080.90 | 1,035.25 | 1,057.95 | 1,057.95 | -1.86% | 2,503 |
| Jan 20, 2026 | 1,120.05 | 1,120.05 | 1,070.15 | 1,077.95 | 1,077.95 | -4.25% | 2,673 |
| Jan 19, 2026 | 1,153.05 | 1,153.05 | 1,121.45 | 1,125.80 | 1,125.80 | -2.35% | 1,616 |
| Jan 16, 2026 | 1,191.90 | 1,209.55 | 1,138.25 | 1,152.95 | 1,152.95 | -3.26% | 3,950 |
| Jan 14, 2026 | 1,208.85 | 1,227.90 | 1,186.00 | 1,191.85 | 1,191.85 | -1.40% | 2,024 |
| Jan 13, 2026 | 1,222.90 | 1,238.95 | 1,185.40 | 1,208.80 | 1,208.80 | -1.29% | 3,109 |