Nibe Limited (NSE:NIBE)
India · Delayed Price · Currency is INR 1,295.50
-17.80 (-1.36%)
Sep 10, 2026, 2:20 PM IST
NSE:NIBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 1,331.00 | 1,337.70 | 1,310.00 | 1,313.30 | 1,313.30 | -1.37% | 25,348 |
| Sep 8, 2026 | 1,310.00 | 1,357.80 | 1,310.00 | 1,331.50 | 1,331.50 | 1.02% | 44,934 |
| Sep 7, 2026 | 1,336.60 | 1,336.60 | 1,312.80 | 1,318.00 | 1,318.00 | -1.39% | 29,295 |
| Sep 4, 2026 | 1,327.00 | 1,349.00 | 1,325.00 | 1,336.60 | 1,336.60 | 1.10% | 28,848 |
| Sep 3, 2026 | 1,373.90 | 1,418.90 | 1,310.00 | 1,322.00 | 1,322.00 | -1.56% | 61,410 |
| Sep 2, 2026 | 1,356.00 | 1,356.10 | 1,330.00 | 1,342.90 | 1,342.90 | -0.96% | 23,503 |
| Sep 1, 2026 | 1,369.00 | 1,374.90 | 1,347.10 | 1,355.90 | 1,355.90 | -1.14% | 21,014 |
| Aug 31, 2026 | 1,409.70 | 1,409.70 | 1,360.00 | 1,371.60 | 1,371.60 | -2.59% | 32,949 |
| Aug 28, 2026 | 1,420.60 | 1,426.30 | 1,402.00 | 1,408.10 | 1,408.10 | 1.40% | 32,127 |
| Aug 27, 2026 | 1,395.10 | 1,407.80 | 1,378.10 | 1,388.60 | 1,388.60 | -0.26% | 31,196 |
| Aug 26, 2026 | 1,410.00 | 1,428.30 | 1,386.00 | 1,392.20 | 1,392.20 | -0.18% | 52,850 |
| Aug 25, 2026 | 1,438.00 | 1,438.10 | 1,382.10 | 1,394.70 | 1,394.70 | -3.01% | 62,047 |
| Aug 24, 2026 | 1,496.50 | 1,497.00 | 1,435.00 | 1,438.00 | 1,438.00 | -3.54% | 64,355 |
| Aug 21, 2026 | 1,529.50 | 1,544.80 | 1,472.00 | 1,490.80 | 1,490.80 | -0.85% | 92,609 |
| Aug 20, 2026 | 1,435.00 | 1,542.80 | 1,421.00 | 1,503.60 | 1,503.60 | 6.56% | 361,383 |
| Aug 19, 2026 | 1,449.00 | 1,449.00 | 1,407.00 | 1,411.10 | 1,411.10 | -2.31% | 44,618 |
| Aug 18, 2026 | 1,469.00 | 1,480.00 | 1,420.00 | 1,444.40 | 1,444.40 | 0.38% | 68,883 |
| Aug 17, 2026 | 1,461.20 | 1,468.00 | 1,406.00 | 1,439.00 | 1,439.00 | -3.43% | 178,720 |
| Aug 14, 2026 | 1,496.00 | 1,570.00 | 1,467.70 | 1,490.10 | 1,490.10 | -0.26% | 98,084 |
| Aug 13, 2026 | 1,452.90 | 1,503.80 | 1,443.10 | 1,494.00 | 1,494.00 | 3.34% | 84,516 |
| Aug 12, 2026 | 1,441.00 | 1,460.90 | 1,420.00 | 1,445.70 | 1,445.70 | 0.80% | 74,511 |
| Aug 11, 2026 | 1,420.50 | 1,447.00 | 1,402.10 | 1,434.20 | 1,434.20 | 2.48% | 65,213 |
| Aug 10, 2026 | 1,415.10 | 1,416.70 | 1,377.60 | 1,399.50 | 1,399.50 | -1.37% | 39,874 |
| Aug 7, 2026 | 1,424.90 | 1,449.00 | 1,405.80 | 1,419.00 | 1,419.00 | -0.13% | 35,331 |
| Aug 6, 2026 | 1,397.20 | 1,456.90 | 1,386.80 | 1,420.90 | 1,420.90 | 1.70% | 91,687 |
| Aug 5, 2026 | 1,407.90 | 1,424.90 | 1,384.10 | 1,397.20 | 1,397.20 | 1.02% | 53,086 |
| Aug 4, 2026 | 1,364.40 | 1,396.90 | 1,364.40 | 1,383.10 | 1,383.10 | 1.37% | 34,573 |
| Aug 3, 2026 | 1,399.00 | 1,399.00 | 1,360.00 | 1,364.40 | 1,364.40 | -1.06% | 40,021 |
| Jul 31, 2026 | 1,392.50 | 1,398.80 | 1,342.50 | 1,379.00 | 1,379.00 | 3.67% | 51,814 |
| Jul 30, 2026 | 1,400.00 | 1,419.90 | 1,323.80 | 1,330.20 | 1,330.20 | -5.36% | 110,297 |
| Jul 29, 2026 | 1,452.40 | 1,469.90 | 1,393.00 | 1,405.60 | 1,405.60 | -3.03% | 69,496 |
| Jul 28, 2026 | 1,499.00 | 1,499.00 | 1,445.50 | 1,449.50 | 1,449.50 | -2.99% | 31,952 |
| Jul 27, 2026 | 1,506.00 | 1,560.00 | 1,481.50 | 1,494.20 | 1,494.20 | -0.67% | 38,476 |
| Jul 24, 2026 | 1,475.40 | 1,516.20 | 1,475.00 | 1,504.30 | 1,504.30 | -0.03% | 37,570 |
| Jul 23, 2026 | 1,554.90 | 1,554.90 | 1,488.10 | 1,504.80 | 1,504.80 | -2.23% | 30,761 |
| Jul 22, 2026 | 1,526.40 | 1,564.00 | 1,525.20 | 1,539.20 | 1,539.20 | -1.08% | 36,374 |
| Jul 21, 2026 | 1,569.00 | 1,569.90 | 1,522.00 | 1,556.00 | 1,556.00 | -0.13% | 36,936 |
| Jul 20, 2026 | 1,504.90 | 1,569.70 | 1,498.80 | 1,558.10 | 1,558.10 | 3.50% | 67,125 |
| Jul 17, 2026 | 1,531.00 | 1,534.70 | 1,492.20 | 1,505.40 | 1,505.40 | -2.75% | 51,954 |
| Jul 16, 2026 | 1,561.50 | 1,577.60 | 1,533.30 | 1,547.90 | 1,547.90 | -1.38% | 45,686 |
| Jul 15, 2026 | 1,595.10 | 1,637.90 | 1,560.00 | 1,569.60 | 1,569.60 | -1.50% | 98,965 |
| Jul 14, 2026 | 1,589.00 | 1,618.00 | 1,553.50 | 1,593.50 | 1,593.50 | -0.06% | 97,737 |
| Jul 13, 2026 | 1,603.00 | 1,621.60 | 1,570.00 | 1,594.40 | 1,594.40 | -0.85% | 76,757 |
| Jul 10, 2026 | 1,619.80 | 1,647.60 | 1,581.00 | 1,608.00 | 1,608.00 | 1.40% | 174,923 |
| Jul 9, 2026 | 1,498.60 | 1,628.00 | 1,495.40 | 1,585.80 | 1,585.80 | 7.11% | 146,039 |
| Jul 8, 2026 | 1,515.60 | 1,545.90 | 1,465.00 | 1,480.50 | 1,480.50 | -2.91% | 86,689 |
| Jul 7, 2026 | 1,610.00 | 1,614.10 | 1,512.10 | 1,524.80 | 1,524.80 | -5.26% | 126,054 |
| Jul 6, 2026 | 1,679.90 | 1,688.20 | 1,600.10 | 1,609.40 | 1,609.40 | -2.34% | 131,145 |
| Jul 3, 2026 | 1,664.00 | 1,710.00 | 1,634.60 | 1,648.00 | 1,648.00 | -0.48% | 126,014 |
| Jul 2, 2026 | 1,661.00 | 1,688.90 | 1,650.20 | 1,655.90 | 1,655.90 | -0.02% | 56,259 |