Nibe Limited (BOM:535136)
India · Delayed Price · Currency is INR 1,236.90
-24.70 (-1.96%)
At close: Sep 28, 2026
Nibe Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 1,394.75 | 1,449.00 | 1,387.20 | 1,421.90 | 1,420.46 | 1.95% | 6,911 |
| Aug 5, 2026 | 1,390.00 | 1,425.00 | 1,386.00 | 1,394.70 | 1,393.29 | 0.71% | 5,072 |
| Aug 4, 2026 | 1,363.90 | 1,394.85 | 1,363.90 | 1,384.85 | 1,383.45 | 1.54% | 3,161 |
| Aug 3, 2026 | 1,399.90 | 1,403.20 | 1,360.50 | 1,363.90 | 1,362.52 | -1.07% | 5,131 |
| Jul 31, 2026 | 1,370.00 | 1,396.75 | 1,342.60 | 1,378.70 | 1,377.31 | 3.60% | 8,419 |
| Jul 30, 2026 | 1,400.00 | 1,418.00 | 1,325.00 | 1,330.75 | 1,329.41 | -5.18% | 8,508 |
| Jul 29, 2026 | 1,445.40 | 1,466.70 | 1,395.00 | 1,403.45 | 1,402.03 | -3.13% | 7,698 |
| Jul 28, 2026 | 1,490.00 | 1,494.00 | 1,445.30 | 1,448.75 | 1,447.29 | -3.05% | 5,601 |
| Jul 27, 2026 | 1,509.85 | 1,529.90 | 1,483.00 | 1,494.35 | 1,492.84 | -0.49% | 2,423 |
| Jul 24, 2026 | 1,480.00 | 1,515.00 | 1,475.00 | 1,501.70 | 1,500.18 | -0.39% | 4,284 |
| Jul 23, 2026 | 1,550.00 | 1,550.00 | 1,495.00 | 1,507.65 | 1,506.13 | -2.36% | 4,520 |
| Jul 22, 2026 | 1,537.90 | 1,563.80 | 1,523.35 | 1,544.05 | 1,542.49 | -0.65% | 4,161 |
| Jul 21, 2026 | 1,574.75 | 1,574.75 | 1,524.95 | 1,554.20 | 1,552.63 | -0.38% | 3,146 |
| Jul 20, 2026 | 1,509.15 | 1,571.00 | 1,496.80 | 1,560.15 | 1,558.57 | 3.38% | 13,743 |