Nibe Limited (NSE:NIBE)
India · Delayed Price · Currency is INR 1,620.90
-10.75 (-0.66%)
At close: Aug 1, 2025, 3:30 PM IST
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,620.25 | 1,656.00 | 1,607.15 | 1,620.90 | - | -0.66% | 9,624 |
| Jul 31, 2025 | 1,684.85 | 1,692.00 | 1,620.00 | 1,631.65 | - | -4.19% | 14,719 |
| Jul 30, 2025 | 1,731.05 | 1,754.95 | 1,684.40 | 1,703.05 | - | -2.18% | 3,835 |
| Jul 29, 2025 | 1,790.00 | 1,790.05 | 1,725.25 | 1,741.00 | - | -0.83% | 11,158 |
| Jul 28, 2025 | 1,698.95 | 1,797.00 | 1,670.00 | 1,755.55 | - | 5.69% | 23,722 |
| Jul 25, 2025 | 1,654.35 | 1,669.00 | 1,617.65 | 1,661.05 | - | 0.77% | 2,816 |
| Jul 24, 2025 | 1,652.00 | 1,671.15 | 1,629.00 | 1,648.35 | - | 0.42% | 2,928 |
| Jul 23, 2025 | 1,614.05 | 1,652.30 | 1,609.25 | 1,641.50 | - | 0.73% | 2,238 |
| Jul 22, 2025 | 1,637.70 | 1,653.25 | 1,622.75 | 1,629.60 | - | -0.42% | 6,356 |
| Jul 21, 2025 | 1,659.80 | 1,669.55 | 1,626.00 | 1,636.55 | - | -2.10% | 7,756 |
| Jul 18, 2025 | 1,739.95 | 1,739.95 | 1,651.00 | 1,671.70 | - | -1.24% | 3,322 |
| Jul 17, 2025 | 1,608.50 | 1,769.35 | 1,595.05 | 1,692.70 | - | 5.23% | 55,433 |
| Jul 16, 2025 | 1,640.00 | 1,640.00 | 1,600.00 | 1,608.50 | - | -1.32% | 3,276 |
| Jul 15, 2025 | 1,632.55 | 1,647.25 | 1,625.10 | 1,629.95 | - | -0.16% | 6,096 |
| Jul 14, 2025 | 1,648.75 | 1,649.00 | 1,600.25 | 1,632.60 | - | 2.48% | 11,638 |
| Jul 11, 2025 | 1,625.45 | 1,632.95 | 1,572.55 | 1,593.15 | - | -1.38% | 14,552 |
| Jul 10, 2025 | 1,640.00 | 1,640.00 | 1,611.25 | 1,615.45 | - | -1.11% | 2,711 |
| Jul 9, 2025 | 1,618.05 | 1,659.00 | 1,618.05 | 1,633.60 | - | 0.67% | 7,420 |
| Jul 8, 2025 | 1,640.05 | 1,672.65 | 1,610.00 | 1,622.75 | - | -1.80% | 3,040 |
| Jul 7, 2025 | 1,703.65 | 1,703.65 | 1,647.55 | 1,652.55 | - | -1.36% | 9,654 |
| Jul 4, 2025 | 1,679.95 | 1,700.00 | 1,663.60 | 1,675.35 | - | 1.27% | 11,440 |
| Jul 3, 2025 | 1,676.00 | 1,676.00 | 1,650.00 | 1,654.30 | - | -0.82% | 3,271 |
| Jul 2, 2025 | 1,695.10 | 1,700.00 | 1,652.05 | 1,667.95 | - | -0.28% | 12,523 |
| Jul 1, 2025 | 1,659.00 | 1,693.70 | 1,655.05 | 1,672.70 | - | 0.95% | 4,934 |
| Jun 30, 2025 | 1,682.00 | 1,690.00 | 1,654.40 | 1,656.95 | - | -1.52% | 7,451 |
| Jun 27, 2025 | 1,697.50 | 1,704.05 | 1,668.65 | 1,682.45 | - | -0.89% | 10,016 |
| Jun 26, 2025 | 1,680.15 | 1,710.00 | 1,665.65 | 1,697.55 | - | 0.60% | 5,642 |
| Jun 25, 2025 | 1,724.30 | 1,724.30 | 1,676.45 | 1,687.35 | - | -2.29% | 15,957 |
| Jun 24, 2025 | 1,750.00 | 1,750.00 | 1,670.00 | 1,726.85 | - | 0.80% | 9,576 |
| Jun 23, 2025 | 1,700.00 | 1,755.95 | 1,687.00 | 1,713.20 | - | 0.72% | 19,039 |
| Jun 20, 2025 | 1,700.00 | 1,733.00 | 1,675.65 | 1,700.90 | - | 0.38% | 7,165 |
| Jun 19, 2025 | 1,771.40 | 1,777.25 | 1,666.20 | 1,694.40 | - | -3.54% | 34,451 |
| Jun 18, 2025 | 1,796.70 | 1,815.00 | 1,743.45 | 1,756.60 | - | -2.61% | 23,837 |
| Jun 17, 2025 | 1,799.95 | 1,822.00 | 1,788.05 | 1,803.65 | - | 0.86% | 11,765 |
| Jun 16, 2025 | 1,877.30 | 1,899.90 | 1,727.75 | 1,788.30 | - | -5.42% | 48,376 |
| Jun 13, 2025 | 1,850.00 | 1,995.00 | 1,850.00 | 1,890.80 | - | -1.22% | 118,288 |
| Jun 12, 2025 | 1,978.05 | 2,000.00 | 1,853.90 | 1,914.10 | - | 0.76% | 94,772 |
| Jun 11, 2025 | 1,873.95 | 2,000.55 | 1,846.00 | 1,899.70 | - | 4.45% | 83,087 |
| Jun 10, 2025 | 1,732.35 | 1,846.20 | 1,730.00 | 1,818.70 | - | 8.36% | 102,108 |
| Jun 9, 2025 | 1,691.05 | 1,724.95 | 1,668.90 | 1,678.40 | - | 0.15% | 12,156 |
| Jun 6, 2025 | 1,681.05 | 1,744.75 | 1,656.00 | 1,675.85 | - | 0.03% | 34,531 |
| Jun 5, 2025 | 1,714.20 | 1,719.00 | 1,655.00 | 1,675.40 | - | -0.97% | 15,093 |
| Jun 4, 2025 | 1,720.00 | 1,755.00 | 1,675.00 | 1,691.80 | - | -1.30% | 16,238 |
| Jun 3, 2025 | 1,602.00 | 1,754.00 | 1,602.00 | 1,714.05 | - | 2.43% | 86,586 |
| Jun 2, 2025 | 1,699.95 | 1,709.60 | 1,673.45 | 1,673.45 | - | -5.00% | 40,180 |
| May 30, 2025 | 1,761.50 | 1,817.15 | 1,761.50 | 1,761.50 | - | -5.00% | 67,252 |
| May 29, 2025 | 1,828.95 | 1,854.20 | 1,781.40 | 1,854.20 | - | 5.00% | 179,369 |
| May 28, 2025 | 1,732.45 | 1,765.95 | 1,700.05 | 1,765.95 | - | 5.00% | 51,041 |
| May 27, 2025 | 1,681.90 | 1,681.90 | 1,640.55 | 1,681.90 | - | 5.00% | 147,401 |
| May 26, 2025 | 1,601.85 | 1,601.85 | 1,601.85 | 1,601.85 | - | 5.00% | 14,266 |