N.B.I. Industrial Finance Company Limited (NSE:NBIFIN)
India · Delayed Price · Currency is INR 1,920.20
-3.50 (-0.18%)
Sep 25, 2026, 3:29 PM IST
NSE:NBIFIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 2,000.00 | 2,000.00 | 1,968.30 | 1,990.60 | 1,990.60 | 0.13% | 110 |
| Aug 24, 2026 | 1,960.00 | 2,010.50 | 1,955.00 | 1,988.00 | 1,988.00 | 1.18% | 291 |
| Aug 21, 2026 | 2,042.10 | 2,042.10 | 1,920.00 | 1,964.90 | 1,964.90 | -1.85% | 364 |
| Aug 20, 2026 | 2,000.00 | 2,060.00 | 2,000.00 | 2,002.00 | 2,002.00 | 0.10% | 169 |
| Aug 19, 2026 | 2,030.00 | 2,030.00 | 1,950.10 | 2,000.00 | 2,000.00 | -0.52% | 597 |
| Aug 18, 2026 | 2,099.00 | 2,100.00 | 2,000.00 | 2,010.40 | 2,010.40 | -2.60% | 402 |
| Aug 17, 2026 | 2,085.00 | 2,116.30 | 2,060.00 | 2,064.00 | 2,064.00 | -1.36% | 207 |
| Aug 14, 2026 | 2,093.00 | 2,120.00 | 2,077.10 | 2,092.50 | 2,092.50 | -0.99% | 384 |
| Aug 13, 2026 | 2,158.10 | 2,199.00 | 2,097.00 | 2,114.20 | 2,113.45 | 0.41% | 631 |
| Aug 12, 2026 | 2,200.00 | 2,200.00 | 2,049.00 | 2,105.50 | 2,104.75 | -2.53% | 810 |
| Aug 11, 2026 | 2,160.00 | 2,199.00 | 2,120.10 | 2,160.10 | 2,159.33 | 0.33% | 356 |
| Aug 10, 2026 | 2,123.00 | 2,188.00 | 2,123.00 | 2,152.90 | 2,152.14 | 1.55% | 373 |
| Aug 7, 2026 | 2,172.30 | 2,176.90 | 2,101.10 | 2,120.10 | 2,119.35 | -1.76% | 430 |
| Aug 6, 2026 | 2,180.20 | 2,183.20 | 2,134.80 | 2,158.10 | 2,157.33 | 1.25% | 135 |
| Aug 5, 2026 | 2,202.60 | 2,249.00 | 2,120.20 | 2,131.40 | 2,130.64 | -1.70% | 847 |
| Aug 4, 2026 | 2,211.40 | 2,225.00 | 2,160.00 | 2,168.20 | 2,167.43 | -2.61% | 561 |
| Aug 3, 2026 | 2,191.00 | 2,244.90 | 2,190.00 | 2,226.30 | 2,225.51 | 1.18% | 353 |
| Jul 31, 2026 | 2,225.40 | 2,230.00 | 2,185.00 | 2,200.40 | 2,199.62 | -0.09% | 260 |
| Jul 30, 2026 | 2,214.90 | 2,258.00 | 2,190.00 | 2,202.40 | 2,201.62 | -0.07% | 436 |
| Jul 29, 2026 | 2,239.90 | 2,291.00 | 2,195.00 | 2,204.00 | 2,203.22 | 1.57% | 14,340 |
| Jul 28, 2026 | 2,189.30 | 2,268.60 | 2,161.00 | 2,170.00 | 2,169.23 | -2.36% | 300 |
| Jul 27, 2026 | 2,254.90 | 2,254.90 | 2,181.90 | 2,222.40 | 2,221.61 | 0.27% | 282 |
| Jul 24, 2026 | 2,268.60 | 2,268.60 | 2,202.10 | 2,216.50 | 2,215.71 | -1.66% | 416 |
| Jul 23, 2026 | 2,250.00 | 2,453.00 | 2,240.20 | 2,253.90 | 2,253.10 | 4.85% | 5,918 |
| Jul 22, 2026 | 2,080.00 | 2,240.00 | 2,060.20 | 2,149.70 | 2,148.94 | 3.70% | 26,257 |
| Jul 21, 2026 | 2,106.20 | 2,125.10 | 2,063.50 | 2,073.00 | 2,072.26 | -1.58% | 293 |
| Jul 20, 2026 | 2,180.00 | 2,180.00 | 2,065.00 | 2,106.20 | 2,105.45 | -1.08% | 1,124 |
| Jul 17, 2026 | 2,182.00 | 2,182.00 | 2,119.00 | 2,129.20 | 2,128.44 | -4.23% | 545 |