Skip to main content
logo
N.B.I. Industrial Finance Company Limited (NSE:NBIFIN)
India flag India · Delayed Price · Currency is INR
1,870.50
-27.30 (-1.44%)
At close: Mar 6, 2026

NSE:NBIFIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,871.201,914.001,855.001,870.501,870.50-1.44%70
Mar 5, 20261,899.901,900.001,850.501,897.801,897.804.48%99
Mar 4, 20261,947.701,947.701,805.101,816.501,816.50-1.81%784
Mar 2, 20261,911.901,911.901,835.001,850.001,850.00-2.75%274
Feb 27, 20261,914.901,948.901,890.201,902.401,902.400.83%159
Feb 26, 20261,895.001,895.001,875.001,886.801,886.800.78%90
Feb 25, 20261,890.001,890.101,809.001,872.201,872.200.03%463
Feb 24, 20262,198.002,198.001,805.101,871.601,871.60-2.36%1,474
Feb 23, 20261,910.001,980.001,910.001,916.901,916.900.39%164
Feb 20, 20261,916.001,963.901,906.001,909.501,909.50-0.16%66
Feb 19, 20261,951.401,957.001,894.101,912.501,912.50-1.99%199
Feb 18, 20261,952.701,955.001,950.001,951.401,951.40-0.06%206
Feb 17, 20261,969.901,979.801,950.501,952.601,952.60-0.66%70
Feb 16, 20261,946.001,986.901,940.001,965.601,965.600.41%214
Feb 13, 20261,970.001,974.901,947.001,957.501,957.50-0.63%121
Feb 12, 20261,980.301,980.301,946.001,970.001,970.00-0.52%261
Feb 11, 20261,998.001,999.001,961.001,980.301,980.300.72%165
Feb 10, 20261,969.901,985.001,930.001,966.201,966.203.37%822
Feb 9, 20262,002.602,016.901,850.001,902.101,902.10-4.71%1,743
Feb 6, 20261,976.002,003.001,960.001,996.201,996.20-1.81%479
Feb 5, 20262,037.002,059.002,000.002,033.002,033.000.10%81
Feb 4, 20262,099.902,099.901,930.002,031.002,031.003.20%423
Feb 3, 20261,985.002,055.801,930.001,968.101,968.10-0.85%470
Feb 2, 20261,993.901,993.901,960.101,984.901,984.90-0.46%123
Feb 1, 20262,020.102,053.101,970.101,994.101,994.10-0.83%242
Jan 30, 20262,101.002,101.001,911.002,010.702,010.70-4.21%1,387
Jan 29, 20262,138.102,178.702,072.002,099.002,099.00-1.84%152
Jan 28, 20262,275.002,275.002,121.102,138.402,138.401.67%128
Jan 27, 20262,139.302,148.802,060.702,103.202,103.20-2.18%247
Jan 23, 20262,130.002,159.002,091.102,150.002,150.000.66%51
Jan 22, 20262,121.002,150.002,109.002,135.802,135.800.77%27
Jan 21, 20262,160.002,202.902,101.002,119.502,119.50-1.26%77
Jan 20, 20262,298.702,298.702,135.002,146.502,146.50-1.98%107
Jan 19, 20262,219.502,219.502,141.002,189.902,189.90-0.84%90
Jan 16, 20262,234.502,234.502,150.002,208.502,208.502.87%16
Jan 14, 20262,155.002,269.502,116.002,146.902,146.90-0.66%440
Jan 13, 20262,209.002,209.002,155.002,161.202,161.201.79%464
Jan 12, 20262,152.002,175.002,104.302,123.102,123.10-2.27%451
Jan 9, 20262,200.202,210.002,100.002,172.502,172.50-1.26%212
Jan 8, 20262,260.102,260.102,200.002,200.302,200.30-2.64%86
Jan 7, 20262,257.002,290.002,249.002,260.002,260.000.38%126
Jan 6, 20262,250.102,295.002,250.002,251.402,251.400.01%105
Jan 5, 20262,249.902,273.902,211.002,251.102,251.100.82%147
Jan 2, 20262,209.402,257.902,201.102,232.902,232.90-0.23%165
Jan 1, 20262,210.002,270.102,210.002,238.002,238.000.32%53
Dec 31, 20252,399.802,399.802,111.002,230.802,230.800.67%332
Dec 30, 20252,235.002,249.002,200.002,216.002,216.00-0.35%154
Dec 29, 20252,248.002,258.502,190.002,223.802,223.80-0.87%187
Dec 26, 20252,186.102,248.002,186.102,243.302,243.30-0.20%125
Dec 24, 20252,199.002,265.602,181.002,247.702,247.701.28%125