Nibe Limited (BOM:535136)
India · Delayed Price · Currency is INR 1,591.50
-19.05 (-1.18%)
At close: Jul 13, 2026
Nibe Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 1,700.35 | 1,723.40 | 1,643.00 | 1,655.65 | 1,655.65 | -2.58% | 14,579 |
| Jun 24, 2026 | 1,756.00 | 1,819.00 | 1,692.00 | 1,699.55 | 1,699.55 | -3.99% | 25,812 |
| Jun 23, 2026 | 1,849.80 | 1,849.80 | 1,750.00 | 1,770.20 | 1,770.20 | -3.39% | 16,478 |
| Jun 22, 2026 | 1,815.00 | 1,845.90 | 1,760.00 | 1,832.35 | 1,832.35 | 0.89% | 46,557 |
| Jun 19, 2026 | 1,765.95 | 1,836.30 | 1,724.05 | 1,816.10 | 1,816.10 | 3.92% | 30,672 |
| Jun 18, 2026 | 1,660.05 | 1,786.55 | 1,656.65 | 1,747.60 | 1,747.60 | 7.60% | 55,422 |
| Jun 17, 2026 | 1,629.95 | 1,669.00 | 1,613.00 | 1,624.15 | 1,624.15 | 0.35% | 10,587 |
| Jun 16, 2026 | 1,645.80 | 1,664.35 | 1,596.40 | 1,618.45 | 1,618.45 | -1.42% | 14,176 |
| Jun 15, 2026 | 1,636.95 | 1,674.95 | 1,562.50 | 1,641.75 | 1,641.75 | 3.80% | 41,733 |
| Jun 12, 2026 | 1,445.05 | 1,581.60 | 1,445.05 | 1,581.60 | 1,581.60 | 10.00% | 44,443 |
| Jun 11, 2026 | 1,494.00 | 1,494.00 | 1,411.20 | 1,437.85 | 1,437.85 | -4.17% | 12,564 |
| Jun 10, 2026 | 1,570.05 | 1,570.05 | 1,482.00 | 1,500.40 | 1,500.40 | -2.58% | 12,377 |
| Jun 9, 2026 | 1,501.05 | 1,549.00 | 1,455.05 | 1,540.15 | 1,540.15 | 4.58% | 17,972 |
| Jun 8, 2026 | 1,594.10 | 1,631.20 | 1,454.00 | 1,472.75 | 1,472.75 | -7.61% | 34,471 |
| Jun 5, 2026 | 1,503.65 | 1,637.45 | 1,497.40 | 1,594.10 | 1,594.10 | 6.02% | 48,229 |
| Jun 4, 2026 | 1,487.65 | 1,540.00 | 1,477.15 | 1,503.65 | 1,503.65 | -0.02% | 12,451 |
| Jun 3, 2026 | 1,553.00 | 1,559.90 | 1,470.30 | 1,503.95 | 1,503.95 | -2.32% | 18,684 |
| Jun 2, 2026 | 1,526.05 | 1,554.00 | 1,505.00 | 1,539.65 | 1,539.65 | 1.09% | 31,958 |
| Jun 1, 2026 | 1,540.00 | 1,569.90 | 1,501.00 | 1,523.05 | 1,523.05 | 5.66% | 63,782 |
| May 29, 2026 | 1,428.35 | 1,480.00 | 1,410.05 | 1,441.40 | 1,441.40 | 0.97% | 23,166 |
| May 27, 2026 | 1,436.05 | 1,474.90 | 1,415.00 | 1,427.60 | 1,427.60 | 0.16% | 20,055 |
| 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 |