Nibe Limited (NSE:NIBE)
India · Delayed Price · Currency is INR 1,082.00
-46.20 (-4.10%)
Feb 19, 2026, 2:10 PM IST
Nibe Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 1,215.00 | 1,227.60 | 1,180.00 | 1,196.30 | 1,196.30 | -1.08% | 22,454 |
| Jan 13, 2026 | 1,220.00 | 1,242.90 | 1,185.00 | 1,209.40 | 1,209.40 | -0.91% | 28,170 |
| Jan 12, 2026 | 1,230.00 | 1,254.40 | 1,172.00 | 1,220.50 | 1,220.50 | -0.05% | 78,993 |
| Jan 9, 2026 | 1,232.30 | 1,245.00 | 1,216.00 | 1,221.10 | 1,221.10 | -2.00% | 45,938 |
| Jan 8, 2026 | 1,249.70 | 1,285.00 | 1,236.10 | 1,246.00 | 1,246.00 | 0.74% | 69,390 |
| Jan 7, 2026 | 1,251.70 | 1,274.90 | 1,226.50 | 1,236.90 | 1,236.90 | -0.69% | 33,354 |
| Jan 6, 2026 | 1,320.30 | 1,320.30 | 1,230.00 | 1,245.50 | 1,245.50 | -3.96% | 75,024 |
| Jan 5, 2026 | 1,286.80 | 1,345.00 | 1,278.20 | 1,296.80 | 1,296.80 | 4.85% | 380,045 |
| Jan 2, 2026 | 1,150.00 | 1,250.00 | 1,133.50 | 1,236.80 | 1,236.80 | 8.33% | 172,675 |
| Jan 1, 2026 | 1,133.50 | 1,150.00 | 1,101.20 | 1,141.70 | 1,141.70 | 2.82% | 22,243 |
| Dec 31, 2025 | 1,096.00 | 1,131.00 | 1,096.00 | 1,110.40 | 1,110.40 | 0.82% | 13,583 |
| Dec 30, 2025 | 1,120.10 | 1,130.00 | 1,092.00 | 1,101.40 | 1,101.40 | -1.73% | 10,641 |
| Dec 29, 2025 | 1,145.00 | 1,145.00 | 1,114.00 | 1,120.80 | 1,120.80 | -1.97% | 12,842 |
| Dec 26, 2025 | 1,152.00 | 1,152.00 | 1,134.10 | 1,143.30 | 1,143.30 | 0.52% | 15,881 |
| Dec 24, 2025 | 1,140.00 | 1,185.70 | 1,120.00 | 1,137.40 | 1,137.40 | 1.12% | 44,326 |
| Dec 23, 2025 | 1,144.80 | 1,150.60 | 1,107.70 | 1,124.80 | 1,124.80 | -0.90% | 21,090 |
| Dec 22, 2025 | 1,127.20 | 1,147.00 | 1,123.20 | 1,135.00 | 1,135.00 | 0.69% | 19,358 |
| Dec 19, 2025 | 1,108.30 | 1,153.00 | 1,105.10 | 1,127.20 | 1,127.20 | 1.71% | 29,633 |
| Dec 18, 2025 | 1,194.90 | 1,194.90 | 1,099.90 | 1,108.30 | 1,108.30 | -6.13% | 31,775 |
| Dec 17, 2025 | 1,190.00 | 1,196.00 | 1,171.00 | 1,180.70 | 1,180.70 | -1.21% | 34,767 |
| Dec 16, 2025 | 1,185.00 | 1,224.50 | 1,182.00 | 1,195.20 | 1,195.20 | 0.06% | 72,517 |
| Dec 15, 2025 | 1,100.00 | 1,204.70 | 1,084.00 | 1,194.50 | 1,194.50 | 8.64% | 148,978 |
| Dec 12, 2025 | 1,012.00 | 1,099.50 | 1,000.10 | 1,099.50 | 1,099.50 | 9.99% | 72,786 |
| Dec 11, 2025 | 1,008.00 | 1,009.60 | 990.10 | 999.60 | 999.60 | 0.03% | 13,183 |
| Dec 10, 2025 | 1,010.00 | 1,021.00 | 991.10 | 999.30 | 999.30 | -1.04% | 19,105 |
| Dec 9, 2025 | 995.80 | 1,019.80 | 959.30 | 1,009.80 | 1,009.80 | 1.41% | 36,716 |