Nibe Limited (BOM:535136)
India · Delayed Price · Currency is INR 1,439.55
-49.15 (-3.30%)
At close: Aug 17, 2026
Nibe Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |