N.B.I. Industrial Finance Company Limited (NSE:NBIFIN)
India · Delayed Price · Currency is INR 1,780.10
-7.10 (-0.40%)
Nov 6, 2026, 3:28 PM IST
NSE:NBIFIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,787.00 | 1,787.00 | 1,780.00 | 1,780.10 | 1,780.10 | -0.40% | 73 |
| Nov 5, 2026 | 1,839.90 | 1,861.00 | 1,781.00 | 1,787.20 | 1,787.20 | -2.16% | 595 |
| Nov 4, 2026 | 1,800.00 | 1,834.00 | 1,766.00 | 1,826.70 | 1,826.70 | 2.26% | 159 |
| Nov 3, 2026 | 1,755.60 | 1,800.00 | 1,755.60 | 1,786.40 | 1,786.40 | 1.75% | 296 |
| Nov 2, 2026 | 1,740.20 | 1,758.80 | 1,725.10 | 1,755.60 | 1,755.60 | 0.79% | 186 |
| Oct 30, 2026 | 1,750.00 | 1,760.00 | 1,710.00 | 1,741.90 | 1,741.90 | -0.46% | 68 |
| Oct 29, 2026 | 1,740.00 | 1,790.00 | 1,710.00 | 1,750.00 | 1,750.00 | 2.04% | 181 |
| Oct 28, 2026 | 1,740.00 | 1,745.00 | 1,701.00 | 1,715.00 | 1,715.00 | -0.50% | 113 |
| Oct 27, 2026 | 1,730.00 | 1,730.00 | 1,680.20 | 1,723.70 | 1,723.70 | -0.22% | 246 |
| Oct 26, 2026 | 1,720.00 | 1,730.00 | 1,703.10 | 1,727.50 | 1,727.50 | 0.03% | 127 |
| Oct 23, 2026 | 1,775.00 | 1,790.00 | 1,720.00 | 1,727.00 | 1,727.00 | -2.70% | 165 |
| Oct 22, 2026 | 1,837.30 | 1,840.00 | 1,760.00 | 1,775.00 | 1,775.00 | -2.91% | 150 |
| Oct 21, 2026 | 1,840.00 | 1,849.20 | 1,800.00 | 1,828.20 | 1,828.20 | -0.64% | 100 |
| Oct 19, 2026 | 1,831.00 | 1,839.90 | 1,777.00 | 1,839.90 | 1,839.90 | 0.50% | 104 |
| Oct 16, 2026 | 1,825.10 | 1,868.00 | 1,825.00 | 1,830.70 | 1,830.70 | 0.31% | 63 |
| Oct 15, 2026 | 1,840.00 | 1,865.00 | 1,805.50 | 1,825.10 | 1,825.10 | -0.86% | 93 |
| Oct 14, 2026 | 1,820.00 | 1,861.90 | 1,820.00 | 1,841.00 | 1,841.00 | 0.98% | 17 |
| Oct 13, 2026 | 1,840.00 | 1,868.90 | 1,815.00 | 1,823.10 | 1,823.10 | -0.92% | 138 |
| Oct 12, 2026 | 1,875.00 | 1,875.00 | 1,840.00 | 1,840.00 | 1,840.00 | -0.16% | 105 |
| Oct 9, 2026 | 1,874.70 | 1,874.70 | 1,840.00 | 1,843.00 | 1,843.00 | 1.60% | 57 |
| Oct 8, 2026 | 1,845.90 | 1,869.00 | 1,812.00 | 1,813.90 | 1,813.90 | -1.38% | 97 |
| Oct 7, 2026 | 1,850.10 | 1,870.60 | 1,825.00 | 1,839.30 | 1,839.30 | 0.61% | 263 |
| Oct 6, 2026 | 1,850.90 | 1,879.00 | 1,820.00 | 1,828.10 | 1,828.10 | 0.50% | 164 |
| Oct 5, 2026 | 1,855.20 | 1,855.20 | 1,815.00 | 1,819.00 | 1,819.00 | -2.09% | 458 |
| Oct 1, 2026 | 1,882.30 | 1,885.00 | 1,854.90 | 1,857.90 | 1,857.90 | -2.09% | 80 |
| Sep 30, 2026 | 1,900.30 | 1,916.90 | 1,863.10 | 1,897.50 | 1,897.50 | 1.11% | 352 |
| Sep 29, 2026 | 1,965.20 | 1,966.00 | 1,860.00 | 1,876.60 | 1,876.60 | -3.68% | 239 |
| Sep 28, 2026 | 1,952.60 | 1,954.20 | 1,925.00 | 1,948.20 | 1,948.20 | 1.13% | 100 |
| Sep 25, 2026 | 1,936.20 | 1,964.00 | 1,920.20 | 1,926.40 | 1,926.40 | 0.14% | 59 |
| Sep 24, 2026 | 1,959.30 | 1,959.30 | 1,920.10 | 1,923.70 | 1,923.70 | -1.29% | 166 |
| Sep 23, 2026 | 1,941.30 | 1,982.30 | 1,937.00 | 1,948.90 | 1,948.90 | 0.05% | 5,488 |
| Sep 22, 2026 | 1,998.90 | 1,998.90 | 1,927.00 | 1,948.00 | 1,948.00 | 0.15% | 6,323 |
| Sep 21, 2026 | 1,960.90 | 1,998.40 | 1,920.00 | 1,945.00 | 1,945.00 | -1.31% | 6,083 |
| Sep 18, 2026 | 1,960.00 | 1,979.00 | 1,946.00 | 1,970.80 | 1,970.80 | 0.55% | 5,088 |
| Sep 17, 2026 | 1,950.10 | 1,970.10 | 1,950.10 | 1,960.10 | 1,960.10 | -1.68% | 5,719 |
| Sep 16, 2026 | 2,049.50 | 2,049.50 | 1,965.30 | 1,993.60 | 1,993.60 | 0.76% | 5,174 |
| Sep 15, 2026 | 2,020.00 | 2,020.00 | 1,966.10 | 1,978.50 | 1,978.50 | -2.05% | 5,209 |
| Sep 11, 2026 | 1,960.00 | 2,020.00 | 1,960.00 | 2,020.00 | 2,020.00 | 0.50% | 28 |
| Sep 10, 2026 | 2,015.00 | 2,024.90 | 1,971.10 | 2,010.00 | 2,010.00 | 0.85% | 5,037 |
| Sep 9, 2026 | 1,963.40 | 2,075.00 | 1,961.00 | 1,993.00 | 1,993.00 | 1.17% | 9,475 |
| Sep 8, 2026 | 2,000.00 | 2,024.00 | 1,962.00 | 1,970.00 | 1,970.00 | 0.12% | 5,642 |
| Sep 7, 2026 | 1,991.80 | 2,035.00 | 1,964.00 | 1,967.70 | 1,967.70 | -0.72% | 5,452 |
| Sep 4, 2026 | 1,971.70 | 1,998.60 | 1,960.00 | 1,981.90 | 1,981.90 | -0.08% | 5,313 |
| Sep 3, 2026 | 2,000.00 | 2,055.10 | 1,965.00 | 1,983.40 | 1,983.40 | -0.14% | 341 |
| Sep 2, 2026 | 1,933.20 | 2,000.00 | 1,925.70 | 1,986.20 | 1,986.20 | 1.01% | 444 |
| Sep 1, 2026 | 1,961.00 | 1,990.00 | 1,950.00 | 1,966.40 | 1,966.40 | 0.28% | 160 |
| Aug 31, 2026 | 1,999.90 | 2,000.00 | 1,940.00 | 1,961.00 | 1,961.00 | -1.39% | 190 |
| Aug 28, 2026 | 2,024.00 | 2,024.00 | 1,945.00 | 1,988.70 | 1,988.70 | 0.43% | 242 |
| Aug 27, 2026 | 1,975.50 | 2,020.00 | 1,975.50 | 1,980.10 | 1,980.10 | -0.50% | 66 |
| Aug 26, 2026 | 1,990.60 | 2,036.90 | 1,975.30 | 1,990.00 | 1,990.00 | -0.03% | 101 |