Nibe Limited (BOM:535136)
India · Delayed Price · Currency is INR 1,078.05
+20.10 (1.90%)
At close: Jan 22, 2026
Nibe Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 1,244.80 | 1,250.50 | 1,172.75 | 1,224.60 | 1,224.60 | 0.30% | 5,305 |
| Jan 9, 2026 | 1,211.10 | 1,240.55 | 1,211.10 | 1,220.90 | 1,220.90 | -2.13% | 4,715 |
| Jan 8, 2026 | 1,239.00 | 1,285.00 | 1,238.75 | 1,247.50 | 1,247.50 | 0.69% | 4,619 |
| Jan 7, 2026 | 1,250.05 | 1,272.05 | 1,228.20 | 1,238.95 | 1,238.95 | -0.53% | 2,587 |
| Jan 6, 2026 | 1,329.55 | 1,329.55 | 1,237.10 | 1,245.60 | 1,245.60 | -3.79% | 6,321 |
| Jan 5, 2026 | 1,280.30 | 1,354.80 | 1,280.00 | 1,294.65 | 1,294.65 | 4.39% | 38,160 |
| Jan 2, 2026 | 1,179.95 | 1,249.00 | 1,133.15 | 1,240.25 | 1,240.25 | 9.21% | 10,799 |
| Jan 1, 2026 | 1,080.00 | 1,147.00 | 1,080.00 | 1,135.65 | 1,135.65 | 2.32% | 1,652 |
| Dec 31, 2025 | 1,113.80 | 1,135.95 | 1,105.25 | 1,109.95 | 1,109.95 | 0.74% | 940 |
| Dec 30, 2025 | 1,123.00 | 1,127.30 | 1,090.95 | 1,101.80 | 1,101.80 | -1.81% | 1,146 |
| Dec 29, 2025 | 1,125.05 | 1,143.20 | 1,111.00 | 1,122.10 | 1,122.10 | -1.83% | 1,593 |
| Dec 26, 2025 | 1,149.85 | 1,150.40 | 1,138.00 | 1,143.05 | 1,143.05 | 0.36% | 2,368 |
| Dec 24, 2025 | 1,169.95 | 1,186.75 | 1,122.55 | 1,139.00 | 1,139.00 | 1.44% | 2,781 |
| Dec 23, 2025 | 1,140.00 | 1,149.35 | 1,106.80 | 1,122.80 | 1,122.80 | -1.33% | 2,811 |
| Dec 22, 2025 | 1,149.45 | 1,152.05 | 1,124.60 | 1,137.90 | 1,137.90 | 0.77% | 4,232 |
| Dec 19, 2025 | 1,136.95 | 1,153.00 | 1,108.00 | 1,129.20 | 1,129.20 | 1.84% | 4,311 |
| Dec 18, 2025 | 1,182.60 | 1,182.60 | 1,102.25 | 1,108.85 | 1,108.85 | -6.24% | 2,421 |
| Dec 17, 2025 | 1,194.90 | 1,194.90 | 1,170.15 | 1,182.60 | 1,182.60 | -1.03% | 1,708 |
| Dec 16, 2025 | 1,177.05 | 1,225.20 | 1,177.05 | 1,194.95 | 1,194.95 | 0.49% | 9,934 |
| Dec 15, 2025 | 1,111.05 | 1,207.00 | 1,091.90 | 1,189.10 | 1,189.10 | 7.88% | 13,257 |
| Dec 12, 2025 | 1,007.15 | 1,102.20 | 999.90 | 1,102.20 | 1,102.20 | 10.00% | 7,293 |
| Dec 11, 2025 | 1,009.95 | 1,010.00 | 989.45 | 1,002.00 | 1,002.00 | 0.11% | 2,362 |
| Dec 10, 2025 | 1,012.40 | 1,021.75 | 991.95 | 1,000.85 | 1,000.85 | -1.04% | 2,327 |
| Dec 9, 2025 | 990.00 | 1,015.25 | 960.25 | 1,011.40 | 1,011.40 | 1.81% | 4,314 |
| Dec 8, 2025 | 1,007.50 | 1,011.45 | 983.50 | 993.40 | 993.40 | -0.40% | 4,901 |
| Dec 5, 2025 | 1,024.15 | 1,024.15 | 985.00 | 997.40 | 997.40 | -0.78% | 5,906 |
| Dec 4, 2025 | 1,018.05 | 1,030.00 | 991.55 | 1,005.20 | 1,005.20 | -1.24% | 2,840 |
| Dec 3, 2025 | 1,109.60 | 1,120.30 | 1,014.80 | 1,017.85 | 1,017.85 | -4.71% | 7,538 |
| Dec 2, 2025 | 1,075.60 | 1,075.60 | 1,059.30 | 1,068.20 | 1,068.20 | -0.15% | 460 |
| Dec 1, 2025 | 1,093.55 | 1,093.55 | 1,065.90 | 1,069.80 | 1,069.80 | -1.69% | 1,848 |
| Nov 28, 2025 | 1,099.30 | 1,114.65 | 1,086.00 | 1,088.15 | 1,088.15 | -1.19% | 2,350 |
| Nov 27, 2025 | 1,104.25 | 1,120.00 | 1,095.80 | 1,101.30 | 1,101.30 | -1.27% | 2,057 |
| Nov 26, 2025 | 1,043.70 | 1,116.80 | 1,043.70 | 1,115.50 | 1,115.50 | 4.87% | 4,875 |
| Nov 25, 2025 | 1,089.95 | 1,090.00 | 1,055.60 | 1,063.65 | 1,063.65 | -1.83% | 1,191 |
| Nov 24, 2025 | 1,094.50 | 1,098.85 | 1,066.00 | 1,083.45 | 1,083.45 | -0.80% | 2,961 |
| Nov 21, 2025 | 1,087.50 | 1,103.40 | 1,087.00 | 1,092.15 | 1,092.15 | -0.63% | 2,524 |
| Nov 20, 2025 | 1,072.45 | 1,111.00 | 1,072.20 | 1,099.05 | 1,099.05 | 0.96% | 6,013 |
| Nov 19, 2025 | 1,063.00 | 1,107.90 | 1,046.75 | 1,088.65 | 1,088.65 | 2.25% | 5,572 |
| Nov 18, 2025 | 1,110.50 | 1,120.00 | 1,059.80 | 1,064.70 | 1,064.70 | -3.95% | 6,767 |
| Nov 17, 2025 | 1,155.00 | 1,155.00 | 1,101.00 | 1,108.50 | 1,108.50 | -3.12% | 12,740 |
| Nov 14, 2025 | 1,145.00 | 1,170.95 | 1,118.00 | 1,144.15 | 1,144.15 | -2.53% | 17,283 |
| Nov 13, 2025 | 1,173.85 | 1,198.00 | 1,173.85 | 1,173.90 | 1,173.90 | -4.99% | 24,853 |
| Nov 12, 2025 | 1,188.15 | 1,240.00 | 1,188.15 | 1,235.60 | 1,235.60 | 3.11% | 2,803 |