N.B.I. Industrial Finance Company Limited (NSE:NBIFIN)
India · Delayed Price · Currency is INR 1,866.00
-95.30 (-4.86%)
May 27, 2026, 3:29 PM IST
NSE:NBIFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,967.90 | 1,967.90 | 1,865.00 | 1,870.30 | 1,870.30 | -4.64% | 480 |
| May 26, 2026 | 1,955.00 | 1,969.50 | 1,911.00 | 1,961.30 | 1,961.30 | 0.22% | 42 |
| May 25, 2026 | 1,999.00 | 1,999.00 | 1,911.10 | 1,956.90 | 1,956.90 | 2.99% | 598 |
| May 22, 2026 | 1,861.00 | 1,902.10 | 1,861.00 | 1,900.10 | 1,900.10 | 2.09% | 84 |
| May 21, 2026 | 1,885.50 | 1,915.00 | 1,855.00 | 1,861.20 | 1,861.20 | -0.80% | 354 |
| May 20, 2026 | 1,880.10 | 1,909.00 | 1,852.20 | 1,876.20 | 1,876.20 | -0.21% | 424 |
| May 19, 2026 | 1,900.00 | 1,931.00 | 1,852.10 | 1,880.10 | 1,880.10 | -3.08% | 398 |
| May 18, 2026 | 1,919.00 | 1,939.80 | 1,863.60 | 1,939.80 | 1,939.80 | -0.27% | 277 |
| May 15, 2026 | 1,936.50 | 1,945.00 | 1,910.00 | 1,945.00 | 1,945.00 | 0.46% | 272 |
| May 14, 2026 | 1,905.00 | 1,985.00 | 1,905.00 | 1,936.00 | 1,936.00 | -0.83% | 144 |
| May 13, 2026 | 2,025.00 | 2,025.00 | 1,900.00 | 1,952.20 | 1,952.20 | -3.38% | 995 |
| May 12, 2026 | 2,025.00 | 2,025.00 | 1,935.50 | 2,020.40 | 2,020.40 | -1.60% | 928 |
| May 11, 2026 | 2,087.40 | 2,087.90 | 2,040.00 | 2,053.30 | 2,053.30 | -1.63% | 239 |
| May 8, 2026 | 2,130.70 | 2,225.00 | 2,074.90 | 2,087.40 | 2,087.40 | -2.03% | 1,382 |
| May 7, 2026 | 2,100.00 | 2,149.00 | 2,100.00 | 2,130.70 | 2,130.70 | 2.56% | 639 |
| May 6, 2026 | 2,125.00 | 2,150.00 | 2,056.60 | 2,077.60 | 2,077.60 | -1.48% | 491 |
| May 5, 2026 | 2,112.00 | 2,116.00 | 2,076.10 | 2,108.80 | 2,108.80 | -0.17% | 79 |
| May 4, 2026 | 2,074.80 | 2,121.00 | 2,074.80 | 2,112.40 | 2,112.40 | 3.16% | 128 |
| Apr 30, 2026 | 2,072.00 | 2,072.00 | 2,020.00 | 2,047.60 | 2,047.60 | -1.18% | 191 |
| Apr 29, 2026 | 2,022.10 | 2,075.00 | 2,021.10 | 2,072.00 | 2,072.00 | 1.59% | 141 |
| Apr 28, 2026 | 2,048.90 | 2,048.90 | 2,002.10 | 2,039.60 | 2,039.60 | -0.45% | 74 |
| Apr 27, 2026 | 2,021.00 | 2,087.90 | 2,021.00 | 2,048.90 | 2,048.90 | 1.59% | 259 |
| Apr 24, 2026 | 2,071.90 | 2,074.50 | 2,005.00 | 2,016.80 | 2,016.80 | -3.37% | 458 |
| Apr 23, 2026 | 2,125.10 | 2,199.70 | 2,074.20 | 2,087.10 | 2,087.10 | -2.12% | 348 |
| Apr 22, 2026 | 2,131.10 | 2,173.50 | 2,125.00 | 2,132.40 | 2,132.40 | 0.07% | 267 |
| Apr 21, 2026 | 2,175.00 | 2,175.00 | 2,100.00 | 2,131.00 | 2,131.00 | -2.01% | 513 |
| Apr 20, 2026 | 2,250.00 | 2,299.00 | 2,104.00 | 2,174.70 | 2,174.70 | 3.49% | 9,390 |
| Apr 17, 2026 | 1,880.00 | 2,148.00 | 1,880.00 | 2,101.30 | 2,101.30 | 11.89% | 1,002 |
| Apr 16, 2026 | 1,878.70 | 1,878.70 | 1,860.10 | 1,878.00 | 1,878.00 | 0.78% | 283 |
| Apr 15, 2026 | 1,839.90 | 1,865.80 | 1,839.90 | 1,863.50 | 1,863.50 | 1.37% | 842 |
| Apr 13, 2026 | 1,820.00 | 1,840.00 | 1,780.00 | 1,838.30 | 1,838.30 | 3.98% | 1,035 |
| Apr 10, 2026 | 1,800.00 | 1,820.00 | 1,761.00 | 1,768.00 | 1,768.00 | -1.49% | 742 |
| Apr 9, 2026 | 1,820.00 | 1,820.00 | 1,780.00 | 1,794.70 | 1,794.70 | -0.83% | 483 |
| Apr 8, 2026 | 1,780.00 | 1,865.00 | 1,779.90 | 1,809.80 | 1,809.80 | 3.21% | 932 |
| Apr 7, 2026 | 1,737.90 | 1,780.00 | 1,721.70 | 1,753.50 | 1,753.50 | 1.92% | 263 |
| Apr 6, 2026 | 1,689.00 | 1,739.70 | 1,667.10 | 1,720.40 | 1,720.40 | 3.10% | 134 |
| Apr 2, 2026 | 1,680.00 | 1,694.90 | 1,608.20 | 1,668.60 | 1,668.60 | -0.35% | 300 |
| Apr 1, 2026 | 1,600.00 | 1,701.10 | 1,600.00 | 1,674.40 | 1,674.40 | 5.74% | 516 |
| Mar 30, 2026 | 1,700.00 | 1,709.00 | 1,539.00 | 1,583.50 | 1,583.50 | -7.34% | 2,034 |
| 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 |