Nibe Limited (NSE:NIBE)
India · Delayed Price · Currency is INR 907.65
+90.45 (11.07%)
Apr 1, 2026, 2:29 PM IST
NSE:NIBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 867.00 | 869.40 | 809.60 | 817.20 | 817.20 | -6.00% | 96,696 |
| Mar 27, 2026 | 914.00 | 914.00 | 865.50 | 869.40 | 869.40 | -4.90% | 82,919 |
| Mar 25, 2026 | 914.90 | 947.80 | 910.00 | 914.20 | 914.20 | 0.55% | 48,060 |
| Mar 24, 2026 | 920.00 | 944.70 | 902.00 | 909.20 | 909.20 | 1.97% | 50,326 |
| Mar 23, 2026 | 955.20 | 955.20 | 887.50 | 891.60 | 891.60 | -6.80% | 66,078 |
| Mar 20, 2026 | 975.30 | 994.60 | 951.10 | 956.70 | 956.70 | -1.91% | 49,389 |
| Mar 19, 2026 | 992.40 | 996.70 | 970.00 | 975.30 | 975.30 | -1.92% | 41,991 |
| Mar 18, 2026 | 1,003.80 | 1,018.60 | 991.50 | 994.40 | 994.40 | -0.45% | 29,931 |
| Mar 17, 2026 | 1,000.80 | 1,015.10 | 992.30 | 998.90 | 998.90 | -0.25% | 40,421 |
| Mar 16, 2026 | 1,022.00 | 1,029.50 | 984.00 | 1,001.40 | 1,001.40 | -1.01% | 62,340 |
| Mar 13, 2026 | 1,074.00 | 1,074.00 | 1,004.00 | 1,011.60 | 1,011.60 | -5.78% | 81,768 |
| Mar 12, 2026 | 1,099.00 | 1,099.00 | 1,035.00 | 1,073.70 | 1,073.70 | -2.85% | 108,826 |
| Mar 11, 2026 | 985.00 | 1,140.50 | 985.00 | 1,105.20 | 1,105.20 | 12.50% | 431,946 |
| Mar 10, 2026 | 989.80 | 989.80 | 966.10 | 982.40 | 982.40 | 1.14% | 26,779 |
| Mar 9, 2026 | 985.00 | 985.10 | 951.00 | 971.30 | 971.30 | -1.88% | 36,031 |
| Mar 6, 2026 | 1,000.00 | 1,038.00 | 981.00 | 989.90 | 989.90 | 1.03% | 107,000 |
| Mar 5, 2026 | 999.80 | 1,003.90 | 971.20 | 979.80 | 979.80 | -0.78% | 41,006 |
| Mar 4, 2026 | 991.00 | 1,015.80 | 984.10 | 987.50 | 987.50 | -0.86% | 45,952 |
| Mar 2, 2026 | 1,001.00 | 1,059.00 | 981.20 | 996.10 | 996.10 | -1.37% | 83,719 |
| Feb 27, 2026 | 1,025.00 | 1,034.70 | 1,005.10 | 1,009.90 | 1,009.90 | -1.56% | 25,357 |
| Feb 26, 2026 | 1,040.00 | 1,053.70 | 1,018.20 | 1,025.90 | 1,025.90 | -1.33% | 30,892 |
| Feb 25, 2026 | 1,052.00 | 1,054.50 | 1,013.40 | 1,039.70 | 1,039.70 | 1.37% | 58,563 |
| Feb 24, 2026 | 1,015.00 | 1,050.10 | 997.70 | 1,025.60 | 1,025.60 | 0.63% | 57,623 |
| Feb 23, 2026 | 1,086.10 | 1,086.10 | 1,015.50 | 1,019.20 | 1,019.20 | -3.83% | 44,947 |
| Feb 20, 2026 | 1,100.00 | 1,120.60 | 1,054.90 | 1,059.80 | 1,059.80 | -3.46% | 36,855 |
| Feb 19, 2026 | 1,135.00 | 1,141.90 | 1,081.80 | 1,097.80 | 1,097.80 | -2.69% | 51,595 |
| Feb 18, 2026 | 1,065.00 | 1,161.00 | 1,053.20 | 1,128.20 | 1,128.20 | 7.09% | 240,798 |
| Feb 17, 2026 | 1,012.20 | 1,062.00 | 1,012.00 | 1,053.50 | 1,053.50 | 4.08% | 52,235 |
| Feb 16, 2026 | 979.90 | 1,071.00 | 970.00 | 1,012.20 | 1,012.20 | 3.20% | 83,788 |
| Feb 13, 2026 | 940.00 | 993.90 | 914.00 | 980.80 | 980.80 | -6.12% | 249,051 |
| Feb 12, 2026 | 1,095.60 | 1,095.60 | 1,036.40 | 1,044.70 | 1,044.70 | -3.05% | 46,905 |
| Feb 11, 2026 | 1,035.00 | 1,101.00 | 1,016.60 | 1,077.60 | 1,077.60 | 5.01% | 137,305 |
| Feb 10, 2026 | 1,020.00 | 1,032.00 | 1,007.00 | 1,026.20 | 1,026.20 | 1.32% | 40,776 |
| Feb 9, 2026 | 1,040.00 | 1,040.00 | 1,005.20 | 1,012.80 | 1,012.80 | -0.76% | 53,846 |
| Feb 6, 2026 | 1,010.10 | 1,023.90 | 1,002.00 | 1,020.60 | 1,020.60 | 0.85% | 39,657 |
| Feb 5, 2026 | 1,035.00 | 1,035.00 | 1,005.20 | 1,012.00 | 1,012.00 | -1.59% | 23,118 |
| Feb 4, 2026 | 1,044.00 | 1,056.20 | 1,012.00 | 1,028.40 | 1,028.40 | -0.89% | 39,360 |
| Feb 3, 2026 | 1,085.00 | 1,094.40 | 1,009.00 | 1,037.60 | 1,037.60 | -1.56% | 84,103 |
| Feb 2, 2026 | 1,025.00 | 1,081.00 | 1,001.00 | 1,054.00 | 1,054.00 | 2.83% | 48,007 |
| Feb 1, 2026 | 1,068.10 | 1,133.00 | 998.00 | 1,025.00 | 1,025.00 | -0.49% | 220,632 |
| Jan 30, 2026 | 1,000.00 | 1,050.00 | 999.00 | 1,030.00 | 1,030.00 | 1.49% | 45,940 |
| Jan 29, 2026 | 1,025.00 | 1,044.70 | 1,006.90 | 1,014.90 | 1,014.90 | -1.54% | 42,978 |
| Jan 28, 2026 | 1,007.00 | 1,053.90 | 1,007.00 | 1,030.80 | 1,030.80 | 1.62% | 62,864 |
| Jan 27, 2026 | 1,031.00 | 1,050.00 | 1,005.60 | 1,014.40 | 1,014.40 | -1.16% | 27,565 |
| Jan 23, 2026 | 1,090.30 | 1,095.90 | 1,021.50 | 1,026.30 | 1,026.30 | -5.18% | 28,451 |
| Jan 22, 2026 | 1,089.00 | 1,105.90 | 1,060.30 | 1,082.40 | 1,082.40 | 2.41% | 22,939 |
| Jan 21, 2026 | 1,077.10 | 1,088.00 | 1,030.10 | 1,056.90 | 1,056.90 | -1.95% | 34,076 |
| Jan 20, 2026 | 1,130.20 | 1,130.20 | 1,070.70 | 1,077.90 | 1,077.90 | -4.63% | 29,914 |
| Jan 19, 2026 | 1,145.00 | 1,147.00 | 1,121.00 | 1,130.20 | 1,130.20 | -1.99% | 21,892 |
| Jan 16, 2026 | 1,194.90 | 1,214.30 | 1,137.20 | 1,153.20 | 1,153.20 | -3.60% | 38,909 |