Nibe Limited (BOM:535136)
India · Delayed Price · Currency is INR 1,287.35
-61.55 (-4.56%)
At close: Oct 19, 2026
Nibe Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1,322.00 | 1,335.00 | 1,275.00 | 1,287.35 | 1,287.35 | -4.56% | 4,692 |
| Oct 16, 2026 | 1,349.95 | 1,368.35 | 1,322.00 | 1,348.90 | 1,348.90 | 1.81% | 6,239 |
| Oct 15, 2026 | 1,382.25 | 1,384.85 | 1,318.00 | 1,324.90 | 1,324.90 | -4.02% | 12,104 |
| Oct 14, 2026 | 1,245.00 | 1,395.80 | 1,222.85 | 1,380.45 | 1,380.45 | 13.61% | 59,153 |
| Oct 13, 2026 | 1,216.85 | 1,241.40 | 1,197.65 | 1,215.05 | 1,215.05 | -0.34% | 8,275 |
| Oct 12, 2026 | 1,215.95 | 1,240.85 | 1,214.00 | 1,219.20 | 1,219.20 | 0.51% | 8,325 |
| Oct 9, 2026 | 1,220.00 | 1,235.55 | 1,207.65 | 1,213.00 | 1,213.00 | -1.12% | 4,274 |
| Oct 8, 2026 | 1,299.95 | 1,300.00 | 1,217.90 | 1,226.75 | 1,226.75 | -3.28% | 7,365 |
| Oct 7, 2026 | 1,260.00 | 1,356.00 | 1,234.35 | 1,268.30 | 1,268.30 | 2.27% | 37,186 |
| Oct 6, 2026 | 1,224.95 | 1,245.70 | 1,220.00 | 1,240.20 | 1,240.20 | 1.55% | 8,821 |
| Oct 5, 2026 | 1,220.85 | 1,255.20 | 1,212.90 | 1,221.25 | 1,221.25 | -1.11% | 4,260 |
| Oct 1, 2026 | 1,232.40 | 1,238.60 | 1,199.00 | 1,234.95 | 1,234.95 | -0.32% | 4,381 |
| Sep 30, 2026 | 1,244.75 | 1,261.15 | 1,233.05 | 1,238.95 | 1,238.95 | 0.15% | 1,803 |
| Sep 29, 2026 | 1,237.00 | 1,261.40 | 1,229.45 | 1,237.15 | 1,237.15 | 0.02% | 4,079 |
| Sep 28, 2026 | 1,258.65 | 1,259.15 | 1,228.00 | 1,236.90 | 1,236.90 | -1.96% | 2,904 |
| Sep 25, 2026 | 1,303.95 | 1,303.95 | 1,250.00 | 1,261.60 | 1,261.60 | -2.76% | 8,208 |
| Sep 24, 2026 | 1,340.00 | 1,340.00 | 1,291.30 | 1,297.45 | 1,297.45 | -3.73% | 5,983 |
| Sep 23, 2026 | 1,390.00 | 1,390.00 | 1,341.00 | 1,347.70 | 1,347.70 | -1.63% | 7,022 |
| Sep 22, 2026 | 1,387.05 | 1,403.00 | 1,359.25 | 1,370.05 | 1,370.05 | -0.14% | 8,343 |
| Sep 21, 2026 | 1,324.35 | 1,414.00 | 1,324.35 | 1,373.35 | 1,371.96 | 6.76% | 13,609 |
| Sep 18, 2026 | 1,275.00 | 1,300.00 | 1,230.00 | 1,286.40 | 1,285.10 | 3.19% | 3,926 |
| Sep 17, 2026 | 1,234.75 | 1,255.55 | 1,229.55 | 1,246.60 | 1,245.34 | 3.31% | 2,027 |
| Sep 16, 2026 | 1,220.00 | 1,235.75 | 1,187.80 | 1,206.65 | 1,205.43 | -1.47% | 7,942 |
| Sep 15, 2026 | 1,296.35 | 1,296.35 | 1,218.00 | 1,224.60 | 1,223.36 | -4.48% | 5,546 |
| Sep 11, 2026 | 1,296.55 | 1,296.55 | 1,265.40 | 1,282.10 | 1,280.80 | -1.28% | 3,045 |
| Sep 10, 2026 | 1,313.60 | 1,314.00 | 1,291.20 | 1,298.70 | 1,297.39 | -1.25% | 2,047 |
| Sep 9, 2026 | 1,355.00 | 1,355.00 | 1,312.40 | 1,315.10 | 1,313.77 | -1.15% | 2,359 |
| Sep 8, 2026 | 1,320.50 | 1,359.10 | 1,312.05 | 1,330.45 | 1,329.11 | 0.94% | 6,676 |
| Sep 7, 2026 | 1,336.00 | 1,336.00 | 1,313.75 | 1,318.00 | 1,316.67 | -1.39% | 2,828 |
| Sep 4, 2026 | 1,322.05 | 1,342.00 | 1,322.05 | 1,336.55 | 1,335.20 | 1.10% | 2,165 |
| Sep 3, 2026 | 1,380.00 | 1,395.85 | 1,311.00 | 1,321.95 | 1,320.61 | -1.47% | 5,687 |
| Sep 2, 2026 | 1,357.25 | 1,357.25 | 1,335.00 | 1,341.70 | 1,340.34 | -1.15% | 3,981 |
| Sep 1, 2026 | 1,345.10 | 1,382.45 | 1,345.10 | 1,357.25 | 1,355.88 | -1.06% | 3,505 |
| Aug 31, 2026 | 1,408.10 | 1,410.00 | 1,360.50 | 1,371.75 | 1,370.36 | -2.50% | 3,963 |
| Aug 28, 2026 | 1,414.00 | 1,426.95 | 1,398.05 | 1,406.90 | 1,405.48 | 1.17% | 4,373 |
| Aug 27, 2026 | 1,393.30 | 1,406.60 | 1,380.00 | 1,390.65 | 1,389.24 | 0.05% | 2,584 |
| Aug 26, 2026 | 1,386.20 | 1,425.65 | 1,368.00 | 1,389.90 | 1,388.50 | -0.55% | 7,172 |
| Aug 25, 2026 | 1,422.05 | 1,432.35 | 1,384.85 | 1,397.55 | 1,396.14 | -2.89% | 7,587 |
| Aug 24, 2026 | 1,519.00 | 1,519.00 | 1,436.20 | 1,439.10 | 1,437.65 | -3.43% | 4,250 |
| Aug 21, 2026 | 1,539.50 | 1,540.00 | 1,480.00 | 1,490.15 | 1,488.64 | -0.62% | 6,257 |
| Aug 20, 2026 | 1,430.00 | 1,540.00 | 1,430.00 | 1,499.50 | 1,497.98 | 6.35% | 25,348 |
| Aug 19, 2026 | 1,448.00 | 1,448.00 | 1,404.80 | 1,409.95 | 1,408.53 | -1.97% | 3,315 |
| Aug 18, 2026 | 1,460.00 | 1,480.00 | 1,428.75 | 1,438.25 | 1,436.80 | -0.09% | 8,405 |
| Aug 17, 2026 | 1,467.95 | 1,467.95 | 1,408.35 | 1,439.55 | 1,438.10 | -3.30% | 14,573 |
| Aug 14, 2026 | 1,500.00 | 1,542.90 | 1,460.00 | 1,488.70 | 1,487.20 | -0.22% | 5,113 |
| Aug 13, 2026 | 1,452.90 | 1,504.80 | 1,442.45 | 1,492.05 | 1,490.54 | 2.36% | 8,613 |
| Aug 12, 2026 | 1,435.00 | 1,472.30 | 1,420.00 | 1,457.70 | 1,456.23 | 1.60% | 12,465 |
| Aug 11, 2026 | 1,397.10 | 1,447.50 | 1,397.10 | 1,434.70 | 1,433.25 | 2.69% | 6,199 |
| Aug 10, 2026 | 1,427.95 | 1,427.95 | 1,382.50 | 1,397.10 | 1,395.69 | -1.29% | 3,946 |
| Aug 7, 2026 | 1,401.00 | 1,447.90 | 1,401.00 | 1,415.40 | 1,413.97 | -0.46% | 5,367 |