Skip to main content
logo
N.B.I. Industrial Finance Company Limited (NSE:NBIFIN)
India flag India · Delayed Price · Currency is INR
2,238.00
+7.20 (0.32%)
Jan 1, 2026, 3:19 PM IST

NSE:NBIFIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 23, 20252,216.002,248.002,164.802,219.302,219.300.51%50
Dec 22, 20252,227.402,227.402,146.002,208.002,208.00-0.87%1,336
Dec 19, 20252,251.002,251.002,136.002,227.302,227.30-0.84%116
Dec 18, 20252,205.102,257.802,205.102,246.102,246.100.60%71
Dec 17, 20252,261.102,261.102,200.002,232.702,232.70-0.57%253
Dec 16, 20252,281.802,284.002,236.302,245.502,245.50-1.59%83
Dec 15, 20252,250.002,287.102,240.002,281.802,281.800.88%75
Dec 12, 20252,274.002,279.002,251.102,261.902,261.900.68%47
Dec 11, 20252,338.002,338.002,241.102,246.702,246.70-0.38%112
Dec 10, 20252,297.002,325.002,240.002,255.302,255.30-1.80%536
Dec 9, 20252,224.102,313.002,224.102,296.602,296.603.26%318
Dec 8, 20252,252.002,289.002,211.202,224.202,224.20-2.61%259
Dec 5, 20252,278.602,310.002,252.002,283.802,283.800.23%140
Dec 4, 20252,256.002,320.202,227.102,278.602,278.60-0.68%111
Dec 3, 20252,306.102,306.102,281.002,294.202,294.20-186
Dec 2, 20252,260.602,367.902,260.602,294.102,294.10-0.20%475
Dec 1, 20252,397.902,398.002,250.002,298.702,298.70-0.32%674
Nov 28, 20252,300.102,314.902,292.002,306.002,306.001.29%72
Nov 27, 20252,300.102,300.102,267.002,276.702,276.70-0.04%118
Nov 26, 20252,270.002,322.002,251.002,277.502,277.500.32%432
Nov 25, 20252,300.002,369.002,226.002,270.202,270.20-1.34%504
Nov 24, 20252,379.002,379.002,252.002,301.002,301.00-3.35%298
Nov 21, 20252,380.002,399.502,302.102,380.702,380.70-0.82%228
Nov 20, 20252,405.102,464.702,366.302,400.502,400.501.02%118
Nov 19, 20252,376.002,459.002,360.102,376.302,376.300.01%334
Nov 18, 20252,417.902,429.902,374.002,376.002,376.00-1.73%208
Nov 17, 20252,353.002,470.902,352.102,417.802,417.800.10%340
Nov 14, 20252,540.002,540.002,391.002,415.302,415.30-3.46%247
Nov 13, 20252,455.002,511.902,455.002,501.902,501.901.97%211
Nov 12, 20252,435.002,547.002,435.002,453.502,453.503.17%521
Nov 11, 20252,401.002,401.102,350.002,378.002,378.00-1.75%303
Nov 10, 20252,443.302,500.002,370.002,420.402,420.40-0.94%139
Nov 7, 20252,382.702,489.002,304.002,443.302,443.302.03%114
Nov 6, 20252,437.002,500.102,358.102,394.602,394.60-3.71%501
Nov 4, 20252,550.002,550.002,465.002,486.802,486.80-1.79%186
Nov 3, 20252,560.402,620.002,514.002,532.102,532.10-1.10%112
Oct 31, 20252,620.002,620.002,560.002,560.202,560.20-1.73%119
Oct 30, 20252,603.002,670.002,545.102,605.202,605.20-0.60%592
Oct 29, 20252,610.102,660.902,575.502,621.002,621.001.77%462
Oct 28, 20252,615.002,635.002,570.102,575.502,575.50-1.51%71
Oct 27, 20252,620.002,620.002,610.002,615.002,615.002.06%136
Oct 24, 20252,590.402,628.002,540.102,562.202,562.20-1.47%52
Oct 23, 20252,648.002,648.002,575.102,600.502,600.50-0.27%113
Oct 21, 20252,698.002,698.002,588.002,607.502,607.500.78%81