Skip to main content
logo
N.B.I. Industrial Finance Company Limited (NSE:NBIFIN)
India flag India · Delayed Price · Currency is INR
2,092.50
-21.70 (-1.03%)
Aug 14, 2026, 3:29 PM IST

NSE:NBIFIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20262,093.002,120.002,077.102,092.502,092.50-0.99%384
Aug 13, 20262,158.102,199.002,097.002,114.202,113.450.41%631
Aug 12, 20262,200.002,200.002,049.002,105.502,104.75-2.53%810
Aug 11, 20262,160.002,199.002,120.102,160.102,159.330.33%356
Aug 10, 20262,123.002,188.002,123.002,152.902,152.141.55%373
Aug 7, 20262,172.302,176.902,101.102,120.102,119.35-1.76%430
Aug 6, 20262,180.202,183.202,134.802,158.102,157.331.25%135
Aug 5, 20262,202.602,249.002,120.202,131.402,130.64-1.70%847
Aug 4, 20262,211.402,225.002,160.002,168.202,167.43-2.61%561
Aug 3, 20262,191.002,244.902,190.002,226.302,225.511.18%353
Jul 31, 20262,225.402,230.002,185.002,200.402,199.62-0.09%260
Jul 30, 20262,214.902,258.002,190.002,202.402,201.62-0.07%436
Jul 29, 20262,239.902,291.002,195.002,204.002,203.221.57%14,340
Jul 28, 20262,189.302,268.602,161.002,170.002,169.23-2.36%300
Jul 27, 20262,254.902,254.902,181.902,222.402,221.610.27%282
Jul 24, 20262,268.602,268.602,202.102,216.502,215.71-1.66%416
Jul 23, 20262,250.002,453.002,240.202,253.902,253.104.85%5,918
Jul 22, 20262,080.002,240.002,060.202,149.702,148.943.70%26,257
Jul 21, 20262,106.202,125.102,063.502,073.002,072.26-1.58%293
Jul 20, 20262,180.002,180.002,065.002,106.202,105.45-1.08%1,124
Jul 17, 20262,182.002,182.002,119.002,129.202,128.44-4.23%545
Jul 16, 20262,260.002,279.902,199.202,223.302,222.51-0.79%243
Jul 15, 20262,184.202,260.002,184.202,241.102,240.302.61%494
Jul 14, 20262,260.102,288.402,160.102,184.202,183.43-3.36%885
Jul 13, 20262,300.002,400.002,201.002,260.102,259.30-1.79%11,897
Jul 10, 20261,949.902,305.901,949.902,301.402,300.5819.76%43,534
Jul 9, 20261,910.301,946.801,901.001,921.601,920.921.12%30,848
Jul 8, 20261,925.001,925.001,852.001,900.301,899.63-0.02%546
Jul 7, 20261,891.001,947.801,861.001,900.601,899.930.04%309
Jul 6, 20261,915.001,939.601,882.101,899.901,899.230.15%411
Jul 3, 20261,855.801,901.001,842.001,897.001,896.331.71%266
Jul 2, 20261,864.101,882.401,855.001,865.101,864.440.08%277
Jul 1, 20261,885.001,938.901,862.701,863.601,862.94-1.38%325
Jun 30, 20261,932.201,939.001,882.101,889.701,889.03-1.71%216
Jun 29, 20261,915.001,930.001,884.001,922.501,921.820.56%256
Jun 25, 20261,859.901,959.001,859.901,911.801,911.122.28%836
Jun 24, 20261,840.501,879.801,840.501,869.201,868.54-1.48%211
Jun 23, 20261,875.001,899.401,850.001,897.201,896.531.44%76
Jun 22, 20261,873.001,900.001,840.201,870.201,869.54-0.17%136
Jun 19, 20261,859.001,897.901,805.101,873.301,872.640.75%407
Jun 18, 20261,860.901,879.301,850.001,859.301,858.64-0.29%149
Jun 17, 20261,852.001,885.001,850.001,864.801,864.14-1.74%199
Jun 16, 20261,861.101,898.001,861.101,897.901,897.232.46%67
Jun 15, 20261,918.001,918.001,840.001,852.301,851.64-0.79%92
Jun 12, 20261,839.001,890.001,830.101,867.101,866.443.14%219
Jun 11, 20261,811.001,833.001,810.001,810.301,809.660.33%39
Jun 10, 20261,820.001,862.001,780.001,804.401,803.76-0.41%418
Jun 9, 20261,920.001,940.001,607.001,811.801,811.16-4.58%1,605
Jun 8, 20261,880.001,940.001,880.001,898.701,898.03-0.13%366
Jun 5, 20261,894.001,938.801,870.001,901.101,900.430.46%781