Skip to main content
logo
N.B.I. Industrial Finance Company Limited (NSE:NBIFIN)
India flag India · Delayed Price · Currency is INR
2,224.20
-59.60 (-2.61%)
Dec 8, 2025, 3:40 PM IST

NSE:NBIFIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 20, 20252,640.002,641.902,561.002,587.302,587.30-1.75%225
Oct 17, 20252,600.002,675.002,600.002,633.402,633.402.55%559
Oct 16, 20252,560.002,640.902,503.002,567.802,567.80-0.17%151
Oct 15, 20252,550.102,599.002,513.002,572.102,572.102.26%191
Oct 14, 20252,522.002,656.002,510.302,515.202,515.20-1.46%345
Oct 13, 20252,658.002,658.102,522.102,552.402,552.40-0.56%136
Oct 10, 20252,645.102,645.102,540.002,566.802,566.80-2.96%299
Oct 9, 20252,605.502,655.002,580.102,645.002,645.00-0.19%47
Oct 8, 20252,665.602,665.602,606.002,650.002,650.00-0.59%53
Oct 7, 20252,660.002,739.002,655.002,665.602,665.60-0.22%192
Oct 6, 20252,740.102,741.002,660.002,671.602,671.60-2.29%150
Oct 3, 20252,720.102,800.002,650.002,734.302,734.30-1.08%746
Oct 1, 20252,465.002,991.002,440.202,764.102,764.109.61%1,462
Sep 30, 20252,570.102,590.102,473.002,521.802,521.800.65%117
Sep 29, 20252,540.102,550.002,480.002,505.502,505.500.28%114
Sep 26, 20252,564.102,593.802,480.002,498.402,498.40-1.33%313
Sep 25, 20252,525.002,565.202,525.002,532.102,532.100.43%178