N.B.I. Industrial Finance Company Limited (NSE:NBIFIN)
India · Delayed Price · Currency is INR 1,709.00
-75.00 (-4.20%)
Mar 27, 2026, 3:29 PM IST
NSE:NBIFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,799.00 | 1,799.00 | 1,676.00 | 1,709.00 | 1,709.00 | -4.20% | 522 |
| Mar 25, 2026 | 1,720.00 | 1,805.10 | 1,720.00 | 1,784.00 | 1,784.00 | 3.91% | 1,527 |
| Mar 24, 2026 | 1,720.20 | 1,732.80 | 1,700.00 | 1,716.80 | 1,716.80 | -0.92% | 1,349 |
| Mar 23, 2026 | 1,759.00 | 1,759.00 | 1,701.10 | 1,732.80 | 1,732.80 | 0.52% | 528 |
| Mar 20, 2026 | 1,759.90 | 1,759.90 | 1,720.00 | 1,723.80 | 1,723.80 | -0.33% | 196 |
| Mar 19, 2026 | 1,763.80 | 1,763.80 | 1,725.50 | 1,729.50 | 1,729.50 | -1.94% | 770 |
| Mar 18, 2026 | 1,775.90 | 1,782.00 | 1,758.00 | 1,763.70 | 1,763.70 | 0.43% | 1,574 |
| Mar 17, 2026 | 1,785.60 | 1,799.00 | 1,741.00 | 1,756.10 | 1,756.10 | -1.66% | 520 |
| Mar 16, 2026 | 1,785.10 | 1,786.70 | 1,761.50 | 1,785.80 | 1,785.80 | -0.22% | 78 |
| Mar 13, 2026 | 1,811.90 | 1,819.70 | 1,783.10 | 1,789.80 | 1,789.80 | -1.19% | 1,015 |
| Mar 12, 2026 | 1,820.10 | 1,875.00 | 1,800.00 | 1,811.30 | 1,811.30 | -1.71% | 624 |
| Mar 11, 2026 | 1,836.50 | 1,874.00 | 1,806.00 | 1,842.90 | 1,842.90 | -0.95% | 762 |
| Mar 10, 2026 | 1,864.80 | 1,898.00 | 1,820.50 | 1,860.60 | 1,860.60 | 0.38% | 311 |
| Mar 9, 2026 | 1,820.10 | 1,879.90 | 1,800.00 | 1,853.50 | 1,853.50 | -0.91% | 509 |
| Mar 6, 2026 | 1,871.20 | 1,914.00 | 1,855.00 | 1,870.50 | 1,870.50 | -1.44% | 70 |
| Mar 5, 2026 | 1,899.90 | 1,900.00 | 1,850.50 | 1,897.80 | 1,897.80 | 4.48% | 99 |
| Mar 4, 2026 | 1,947.70 | 1,947.70 | 1,805.10 | 1,816.50 | 1,816.50 | -1.81% | 784 |
| Mar 2, 2026 | 1,911.90 | 1,911.90 | 1,835.00 | 1,850.00 | 1,850.00 | -2.75% | 274 |
| Feb 27, 2026 | 1,914.90 | 1,948.90 | 1,890.20 | 1,902.40 | 1,902.40 | 0.83% | 159 |
| Feb 26, 2026 | 1,895.00 | 1,895.00 | 1,875.00 | 1,886.80 | 1,886.80 | 0.78% | 90 |
| Feb 25, 2026 | 1,890.00 | 1,890.10 | 1,809.00 | 1,872.20 | 1,872.20 | 0.03% | 463 |
| Feb 24, 2026 | 2,198.00 | 2,198.00 | 1,805.10 | 1,871.60 | 1,871.60 | -2.36% | 1,474 |
| Feb 23, 2026 | 1,910.00 | 1,980.00 | 1,910.00 | 1,916.90 | 1,916.90 | 0.39% | 164 |
| Feb 20, 2026 | 1,916.00 | 1,963.90 | 1,906.00 | 1,909.50 | 1,909.50 | -0.16% | 66 |
| Feb 19, 2026 | 1,951.40 | 1,957.00 | 1,894.10 | 1,912.50 | 1,912.50 | -1.99% | 199 |
| Feb 18, 2026 | 1,952.70 | 1,955.00 | 1,950.00 | 1,951.40 | 1,951.40 | -0.06% | 206 |
| Feb 17, 2026 | 1,969.90 | 1,979.80 | 1,950.50 | 1,952.60 | 1,952.60 | -0.66% | 70 |
| Feb 16, 2026 | 1,946.00 | 1,986.90 | 1,940.00 | 1,965.60 | 1,965.60 | 0.41% | 214 |
| Feb 13, 2026 | 1,970.00 | 1,974.90 | 1,947.00 | 1,957.50 | 1,957.50 | -0.63% | 121 |
| Feb 12, 2026 | 1,980.30 | 1,980.30 | 1,946.00 | 1,970.00 | 1,970.00 | -0.52% | 261 |
| Feb 11, 2026 | 1,998.00 | 1,999.00 | 1,961.00 | 1,980.30 | 1,980.30 | 0.72% | 165 |
| Feb 10, 2026 | 1,969.90 | 1,985.00 | 1,930.00 | 1,966.20 | 1,966.20 | 3.37% | 822 |
| Feb 9, 2026 | 2,002.60 | 2,016.90 | 1,850.00 | 1,902.10 | 1,902.10 | -4.71% | 1,743 |
| Feb 6, 2026 | 1,976.00 | 2,003.00 | 1,960.00 | 1,996.20 | 1,996.20 | -1.81% | 479 |
| Feb 5, 2026 | 2,037.00 | 2,059.00 | 2,000.00 | 2,033.00 | 2,033.00 | 0.10% | 81 |
| Feb 4, 2026 | 2,099.90 | 2,099.90 | 1,930.00 | 2,031.00 | 2,031.00 | 3.20% | 423 |
| Feb 3, 2026 | 1,985.00 | 2,055.80 | 1,930.00 | 1,968.10 | 1,968.10 | -0.85% | 470 |
| Feb 2, 2026 | 1,993.90 | 1,993.90 | 1,960.10 | 1,984.90 | 1,984.90 | -0.46% | 123 |
| Feb 1, 2026 | 2,020.10 | 2,053.10 | 1,970.10 | 1,994.10 | 1,994.10 | -0.83% | 242 |
| Jan 30, 2026 | 2,101.00 | 2,101.00 | 1,911.00 | 2,010.70 | 2,010.70 | -4.21% | 1,387 |
| Jan 29, 2026 | 2,138.10 | 2,178.70 | 2,072.00 | 2,099.00 | 2,099.00 | -1.84% | 152 |
| Jan 28, 2026 | 2,275.00 | 2,275.00 | 2,121.10 | 2,138.40 | 2,138.40 | 1.67% | 128 |
| Jan 27, 2026 | 2,139.30 | 2,148.80 | 2,060.70 | 2,103.20 | 2,103.20 | -2.18% | 247 |
| Jan 23, 2026 | 2,130.00 | 2,159.00 | 2,091.10 | 2,150.00 | 2,150.00 | 0.66% | 51 |
| Jan 22, 2026 | 2,121.00 | 2,150.00 | 2,109.00 | 2,135.80 | 2,135.80 | 0.77% | 27 |
| Jan 21, 2026 | 2,160.00 | 2,202.90 | 2,101.00 | 2,119.50 | 2,119.50 | -1.26% | 77 |
| Jan 20, 2026 | 2,298.70 | 2,298.70 | 2,135.00 | 2,146.50 | 2,146.50 | -1.98% | 107 |
| Jan 19, 2026 | 2,219.50 | 2,219.50 | 2,141.00 | 2,189.90 | 2,189.90 | -0.84% | 90 |
| Jan 16, 2026 | 2,234.50 | 2,234.50 | 2,150.00 | 2,208.50 | 2,208.50 | 2.87% | 16 |
| Jan 14, 2026 | 2,155.00 | 2,269.50 | 2,116.00 | 2,146.90 | 2,146.90 | -0.66% | 440 |