Nibe Limited (BOM:535136)
India · Delayed Price · Currency is INR 1,318.00
-18.55 (-1.39%)
At close: Sep 7, 2026
Nibe Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,322.05 | 1,342.00 | 1,322.05 | 1,336.55 | 1,336.55 | 1.10% | 2,165 |
| Sep 3, 2026 | 1,380.00 | 1,395.85 | 1,311.00 | 1,321.95 | 1,321.95 | -1.47% | 5,687 |
| Sep 2, 2026 | 1,357.25 | 1,357.25 | 1,335.00 | 1,341.70 | 1,341.70 | -1.15% | 3,981 |
| Sep 1, 2026 | 1,345.10 | 1,382.45 | 1,345.10 | 1,357.25 | 1,357.25 | -1.06% | 3,505 |
| Aug 31, 2026 | 1,408.10 | 1,410.00 | 1,360.50 | 1,371.75 | 1,371.75 | -2.50% | 3,963 |
| Aug 28, 2026 | 1,414.00 | 1,426.95 | 1,398.05 | 1,406.90 | 1,406.90 | 1.17% | 4,373 |
| Aug 27, 2026 | 1,393.30 | 1,406.60 | 1,380.00 | 1,390.65 | 1,390.65 | 0.05% | 2,584 |
| Aug 26, 2026 | 1,386.20 | 1,425.65 | 1,368.00 | 1,389.90 | 1,389.90 | -0.55% | 7,172 |
| Aug 25, 2026 | 1,422.05 | 1,432.35 | 1,384.85 | 1,397.55 | 1,397.55 | -2.89% | 7,587 |
| Aug 24, 2026 | 1,519.00 | 1,519.00 | 1,436.20 | 1,439.10 | 1,439.10 | -3.43% | 4,248 |
| Aug 21, 2026 | 1,539.50 | 1,540.00 | 1,480.00 | 1,490.15 | 1,490.15 | -0.62% | 6,257 |
| Aug 20, 2026 | 1,430.00 | 1,540.00 | 1,430.00 | 1,499.50 | 1,499.50 | 6.35% | 25,348 |
| Aug 19, 2026 | 1,448.00 | 1,448.00 | 1,404.80 | 1,409.95 | 1,409.95 | -1.97% | 3,315 |
| Aug 18, 2026 | 1,460.00 | 1,480.00 | 1,428.75 | 1,438.25 | 1,438.25 | -0.09% | 8,405 |
| Aug 17, 2026 | 1,467.95 | 1,467.95 | 1,408.35 | 1,439.55 | 1,439.55 | -3.30% | 14,573 |
| Aug 14, 2026 | 1,500.00 | 1,542.90 | 1,460.00 | 1,488.70 | 1,488.70 | -0.22% | 5,113 |
| Aug 13, 2026 | 1,452.90 | 1,504.80 | 1,442.45 | 1,492.05 | 1,492.05 | 2.36% | 8,613 |
| Aug 12, 2026 | 1,435.00 | 1,472.30 | 1,420.00 | 1,457.70 | 1,457.70 | 1.60% | 12,465 |
| Aug 11, 2026 | 1,397.10 | 1,447.50 | 1,397.10 | 1,434.70 | 1,434.70 | 2.69% | 6,199 |
| Aug 10, 2026 | 1,427.95 | 1,427.95 | 1,382.50 | 1,397.10 | 1,397.10 | -1.29% | 3,946 |
| Aug 7, 2026 | 1,401.00 | 1,447.90 | 1,401.00 | 1,415.40 | 1,415.40 | -0.46% | 5,367 |
| Aug 6, 2026 | 1,394.75 | 1,449.00 | 1,387.20 | 1,421.90 | 1,421.90 | 1.95% | 6,911 |
| Aug 5, 2026 | 1,390.00 | 1,425.00 | 1,386.00 | 1,394.70 | 1,394.70 | 0.71% | 5,072 |
| Aug 4, 2026 | 1,363.90 | 1,394.85 | 1,363.90 | 1,384.85 | 1,384.85 | 1.54% | 3,161 |
| Aug 3, 2026 | 1,399.90 | 1,403.20 | 1,360.50 | 1,363.90 | 1,363.90 | -1.07% | 5,131 |
| Jul 31, 2026 | 1,370.00 | 1,396.75 | 1,342.60 | 1,378.70 | 1,378.70 | 3.60% | 8,419 |
| Jul 30, 2026 | 1,400.00 | 1,418.00 | 1,325.00 | 1,330.75 | 1,330.75 | -5.18% | 8,508 |
| Jul 29, 2026 | 1,445.40 | 1,466.70 | 1,395.00 | 1,403.45 | 1,403.45 | -3.13% | 7,698 |
| Jul 28, 2026 | 1,490.00 | 1,494.00 | 1,445.30 | 1,448.75 | 1,448.75 | -3.05% | 5,601 |
| Jul 27, 2026 | 1,509.85 | 1,529.90 | 1,483.00 | 1,494.35 | 1,494.35 | -0.49% | 2,423 |
| Jul 24, 2026 | 1,480.00 | 1,515.00 | 1,475.00 | 1,501.70 | 1,501.70 | -0.39% | 4,284 |
| Jul 23, 2026 | 1,550.00 | 1,550.00 | 1,495.00 | 1,507.65 | 1,507.65 | -2.36% | 4,520 |
| Jul 22, 2026 | 1,537.90 | 1,563.80 | 1,523.35 | 1,544.05 | 1,544.05 | -0.65% | 4,161 |
| Jul 21, 2026 | 1,574.75 | 1,574.75 | 1,524.95 | 1,554.20 | 1,554.20 | -0.38% | 3,146 |
| Jul 20, 2026 | 1,509.15 | 1,571.00 | 1,496.80 | 1,560.15 | 1,560.15 | 3.38% | 13,743 |
| Jul 17, 2026 | 1,535.00 | 1,535.00 | 1,494.00 | 1,509.15 | 1,509.15 | -2.65% | 7,325 |
| Jul 16, 2026 | 1,550.05 | 1,580.85 | 1,535.00 | 1,550.30 | 1,550.30 | -1.41% | 3,972 |
| Jul 15, 2026 | 1,608.85 | 1,636.15 | 1,562.00 | 1,572.50 | 1,572.50 | -1.39% | 9,418 |
| Jul 14, 2026 | 1,560.20 | 1,619.10 | 1,555.00 | 1,594.60 | 1,594.60 | 0.19% | 14,076 |
| Jul 13, 2026 | 1,585.05 | 1,620.00 | 1,565.90 | 1,591.50 | 1,591.50 | -1.18% | 9,150 |
| Jul 10, 2026 | 1,640.00 | 1,647.25 | 1,581.20 | 1,610.55 | 1,610.55 | 1.15% | 21,038 |
| Jul 9, 2026 | 1,488.45 | 1,630.90 | 1,488.45 | 1,592.30 | 1,592.30 | 7.40% | 21,129 |
| Jul 8, 2026 | 1,519.15 | 1,544.20 | 1,468.55 | 1,482.65 | 1,482.65 | -2.67% | 11,405 |
| Jul 7, 2026 | 1,608.25 | 1,610.00 | 1,512.40 | 1,523.25 | 1,523.25 | -5.28% | 10,427 |
| Jul 6, 2026 | 1,690.00 | 1,690.05 | 1,601.00 | 1,608.20 | 1,608.20 | -2.28% | 10,567 |
| Jul 3, 2026 | 1,669.80 | 1,709.55 | 1,635.00 | 1,645.65 | 1,645.65 | -0.60% | 8,443 |
| Jul 2, 2026 | 1,664.85 | 1,690.60 | 1,649.10 | 1,655.60 | 1,655.60 | -0.01% | 8,181 |
| Jul 1, 2026 | 1,665.10 | 1,680.00 | 1,648.85 | 1,655.80 | 1,655.80 | -0.33% | 7,026 |
| Jun 30, 2026 | 1,669.70 | 1,672.20 | 1,626.45 | 1,661.20 | 1,661.20 | 1.00% | 8,722 |
| Jun 29, 2026 | 1,655.65 | 1,657.95 | 1,595.00 | 1,644.80 | 1,644.80 | -0.66% | 9,782 |