Nibe Limited (BOM:535136)
India · Delayed Price · Currency is INR 1,425.30
+13.50 (0.96%)
At close: May 26, 2026
Nibe Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,416.40 | 1,500.00 | 1,362.05 | 1,425.30 | 1,425.30 | 0.96% | 38,051 |
| May 25, 2026 | 1,530.05 | 1,597.00 | 1,390.05 | 1,411.80 | 1,411.80 | -2.82% | 80,130 |
| May 22, 2026 | 1,312.45 | 1,469.00 | 1,308.50 | 1,452.70 | 1,452.70 | 12.29% | 88,475 |
| May 21, 2026 | 1,209.85 | 1,410.50 | 1,190.20 | 1,293.65 | 1,293.65 | 10.06% | 98,132 |
| May 20, 2026 | 1,129.30 | 1,195.75 | 1,104.45 | 1,175.45 | 1,175.45 | 6.09% | 20,450 |
| May 19, 2026 | 1,076.60 | 1,123.95 | 1,072.60 | 1,108.00 | 1,108.00 | 4.41% | 6,162 |
| May 18, 2026 | 1,010.00 | 1,071.35 | 1,003.00 | 1,061.20 | 1,061.20 | 5.47% | 5,285 |
| May 15, 2026 | 1,027.95 | 1,050.10 | 997.55 | 1,006.15 | 1,006.15 | 1.04% | 5,876 |
| May 14, 2026 | 1,030.10 | 1,030.10 | 993.00 | 995.75 | 995.75 | -1.40% | 2,636 |
| May 13, 2026 | 982.00 | 1,017.00 | 981.00 | 1,009.85 | 1,009.85 | 2.81% | 4,378 |
| May 12, 2026 | 1,023.85 | 1,023.85 | 976.55 | 982.25 | 982.25 | -3.93% | 4,439 |
| May 11, 2026 | 1,080.00 | 1,080.00 | 1,017.50 | 1,022.45 | 1,022.45 | -3.09% | 4,232 |
| May 8, 2026 | 1,064.70 | 1,067.95 | 1,040.00 | 1,055.10 | 1,055.10 | -0.31% | 3,684 |
| May 7, 2026 | 1,057.50 | 1,083.00 | 1,053.60 | 1,058.35 | 1,058.35 | 1.60% | 3,513 |
| May 6, 2026 | 1,038.75 | 1,070.80 | 1,025.00 | 1,041.70 | 1,041.70 | 1.31% | 7,027 |
| May 5, 2026 | 1,050.00 | 1,058.85 | 1,014.70 | 1,028.20 | 1,028.20 | -1.48% | 7,735 |
| May 4, 2026 | 1,091.35 | 1,091.35 | 1,035.00 | 1,043.60 | 1,043.60 | -2.64% | 3,308 |
| Apr 30, 2026 | 1,074.95 | 1,087.25 | 1,053.00 | 1,071.95 | 1,071.95 | -1.42% | 3,904 |
| Apr 29, 2026 | 1,118.20 | 1,161.00 | 1,083.95 | 1,087.35 | 1,087.35 | -1.55% | 8,654 |
| Apr 28, 2026 | 1,112.55 | 1,140.00 | 1,094.55 | 1,104.50 | 1,104.50 | -0.72% | 8,057 |
| Apr 27, 2026 | 1,028.60 | 1,139.50 | 1,028.60 | 1,112.55 | 1,112.55 | 6.58% | 9,794 |
| Apr 24, 2026 | 1,070.00 | 1,070.00 | 1,039.00 | 1,043.90 | 1,043.90 | -0.93% | 3,414 |
| Apr 23, 2026 | 1,081.00 | 1,090.15 | 1,042.25 | 1,053.75 | 1,053.75 | -2.51% | 5,727 |
| Apr 22, 2026 | 1,062.40 | 1,092.40 | 1,055.25 | 1,080.90 | 1,080.90 | 1.74% | 7,407 |
| Apr 21, 2026 | 1,063.05 | 1,080.00 | 1,057.20 | 1,062.40 | 1,062.40 | 0.12% | 2,172 |
| Apr 20, 2026 | 1,069.95 | 1,092.85 | 1,050.90 | 1,061.15 | 1,061.15 | 0.72% | 3,750 |
| Apr 17, 2026 | 1,040.00 | 1,067.15 | 1,040.00 | 1,053.55 | 1,053.55 | 0.51% | 3,343 |
| Apr 16, 2026 | 1,078.00 | 1,078.00 | 1,025.00 | 1,048.25 | 1,048.25 | 1.37% | 6,953 |
| Apr 15, 2026 | 1,020.05 | 1,048.00 | 1,020.05 | 1,034.10 | 1,034.10 | 3.02% | 8,643 |
| Apr 13, 2026 | 950.00 | 1,124.20 | 927.00 | 1,003.80 | 1,003.80 | 3.57% | 18,173 |
| Apr 10, 2026 | 943.00 | 979.90 | 943.00 | 969.20 | 969.20 | 3.08% | 4,141 |
| Apr 9, 2026 | 960.00 | 983.50 | 936.65 | 940.25 | 940.25 | -1.85% | 7,208 |
| Apr 8, 2026 | 935.05 | 983.15 | 935.05 | 957.95 | 957.95 | 4.04% | 5,856 |
| Apr 7, 2026 | 928.00 | 945.00 | 912.00 | 920.75 | 920.75 | -0.85% | 2,186 |
| Apr 6, 2026 | 931.20 | 935.00 | 890.00 | 928.65 | 928.65 | 1.20% | 2,183 |
| Apr 2, 2026 | 886.00 | 925.00 | 851.50 | 917.60 | 917.60 | 2.61% | 2,743 |
| Apr 1, 2026 | 860.00 | 922.55 | 853.05 | 894.30 | 894.30 | 9.43% | 7,525 |
| Mar 30, 2026 | 860.00 | 862.65 | 810.00 | 817.20 | 817.20 | -6.12% | 9,146 |
| Mar 27, 2026 | 909.65 | 909.65 | 866.00 | 870.50 | 870.50 | -4.71% | 9,161 |
| 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 |