Nibe Limited (NSE:NIBE)
India · Delayed Price · Currency is INR 1,239.20
+9.90 (0.81%)
Nov 11, 2026, 1:28 PM IST
NSE:NIBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,229.30 | 1,260.90 | 1,207.80 | 1,239.20 | 1,239.20 | 0.81% | 42,279 |
| Nov 9, 2026 | 1,178.00 | 1,258.20 | 1,164.50 | 1,229.30 | 1,229.30 | 4.90% | 144,072 |
| Nov 8, 2026 | 1,169.90 | 1,178.00 | 1,155.20 | 1,171.90 | 1,171.90 | 2.55% | 13,900 |
| Nov 6, 2026 | 1,150.00 | 1,158.10 | 1,126.00 | 1,142.80 | 1,142.80 | -2.22% | 38,451 |
| Nov 5, 2026 | 1,200.00 | 1,211.00 | 1,160.00 | 1,168.80 | 1,168.80 | -0.56% | 45,970 |
| Nov 4, 2026 | 1,149.00 | 1,180.00 | 1,123.10 | 1,175.40 | 1,175.40 | 3.99% | 40,357 |
| Nov 3, 2026 | 1,165.80 | 1,171.70 | 1,123.10 | 1,130.30 | 1,130.30 | -1.70% | 32,121 |
| Nov 2, 2026 | 1,120.00 | 1,160.00 | 1,096.30 | 1,149.80 | 1,149.80 | 3.80% | 35,320 |
| Oct 30, 2026 | 1,175.50 | 1,175.50 | 1,091.20 | 1,107.70 | 1,107.70 | -5.54% | 58,406 |
| Oct 29, 2026 | 1,151.50 | 1,182.00 | 1,149.00 | 1,172.70 | 1,172.70 | 1.81% | 39,090 |
| Oct 28, 2026 | 1,171.10 | 1,178.90 | 1,140.00 | 1,151.90 | 1,151.90 | -1.13% | 37,269 |
| Oct 27, 2026 | 1,144.90 | 1,210.90 | 1,140.00 | 1,165.10 | 1,165.10 | 3.46% | 85,546 |
| Oct 26, 2026 | 1,124.90 | 1,147.00 | 1,102.00 | 1,126.10 | 1,126.10 | 0.40% | 69,102 |
| Oct 23, 2026 | 1,203.50 | 1,209.90 | 1,098.80 | 1,121.60 | 1,121.60 | -6.79% | 129,421 |
| Oct 22, 2026 | 1,224.10 | 1,262.30 | 1,199.00 | 1,203.30 | 1,203.30 | -1.93% | 65,042 |
| Oct 21, 2026 | 1,282.00 | 1,282.10 | 1,218.00 | 1,227.00 | 1,227.00 | -4.58% | 89,407 |
| Oct 19, 2026 | 1,331.00 | 1,342.00 | 1,270.00 | 1,285.90 | 1,285.90 | -4.44% | 47,572 |
| Oct 16, 2026 | 1,335.50 | 1,371.30 | 1,321.60 | 1,345.70 | 1,345.70 | 1.62% | 80,537 |
| Oct 15, 2026 | 1,387.00 | 1,387.00 | 1,312.10 | 1,324.20 | 1,324.20 | -4.12% | 129,425 |
| Oct 14, 2026 | 1,230.00 | 1,398.90 | 1,230.00 | 1,381.10 | 1,381.10 | 13.72% | 1,343,452 |
| Oct 13, 2026 | 1,230.00 | 1,245.00 | 1,190.00 | 1,214.50 | 1,214.50 | -0.39% | 52,897 |
| Oct 12, 2026 | 1,213.30 | 1,250.00 | 1,213.10 | 1,219.20 | 1,219.20 | 0.49% | 38,050 |
| Oct 9, 2026 | 1,231.00 | 1,235.60 | 1,207.50 | 1,213.20 | 1,213.20 | -0.94% | 35,585 |
| Oct 8, 2026 | 1,300.00 | 1,300.00 | 1,215.00 | 1,224.70 | 1,224.70 | -3.57% | 86,830 |
| Oct 7, 2026 | 1,241.90 | 1,358.00 | 1,225.00 | 1,270.10 | 1,270.10 | 2.35% | 243,742 |
| Oct 6, 2026 | 1,221.30 | 1,244.40 | 1,211.30 | 1,240.90 | 1,240.90 | 1.60% | 26,333 |
| Oct 5, 2026 | 1,236.00 | 1,253.30 | 1,214.00 | 1,221.30 | 1,221.30 | -1.07% | 28,920 |
| Oct 1, 2026 | 1,235.90 | 1,240.00 | 1,198.00 | 1,234.50 | 1,234.50 | -0.15% | 51,473 |
| Sep 30, 2026 | 1,251.00 | 1,262.10 | 1,230.50 | 1,236.40 | 1,236.40 | -0.17% | 44,693 |
| Sep 29, 2026 | 1,237.40 | 1,265.40 | 1,226.80 | 1,238.50 | 1,238.50 | 0.09% | 37,110 |
| Sep 28, 2026 | 1,260.00 | 1,266.10 | 1,225.00 | 1,237.40 | 1,237.40 | -1.90% | 39,680 |
| Sep 25, 2026 | 1,309.90 | 1,309.90 | 1,251.10 | 1,261.40 | 1,261.40 | -2.76% | 47,604 |
| Sep 24, 2026 | 1,348.70 | 1,348.70 | 1,290.00 | 1,297.20 | 1,297.20 | -3.69% | 47,737 |
| Sep 23, 2026 | 1,360.00 | 1,383.30 | 1,333.10 | 1,346.90 | 1,346.90 | -1.68% | 70,122 |
| Sep 22, 2026 | 1,399.00 | 1,405.00 | 1,358.90 | 1,369.90 | 1,369.90 | 0.01% | 65,055 |
| Sep 21, 2026 | 1,350.00 | 1,413.00 | 1,350.00 | 1,371.10 | 1,369.72 | 6.53% | 286,554 |
| Sep 18, 2026 | 1,252.90 | 1,305.00 | 1,228.30 | 1,287.00 | 1,285.70 | 2.95% | 46,108 |
| Sep 17, 2026 | 1,213.90 | 1,259.00 | 1,213.90 | 1,250.10 | 1,248.84 | 3.14% | 25,690 |
| Sep 16, 2026 | 1,224.40 | 1,254.60 | 1,188.00 | 1,212.00 | 1,210.78 | -1.01% | 51,046 |
| Sep 15, 2026 | 1,295.00 | 1,295.00 | 1,218.00 | 1,224.40 | 1,223.16 | -4.52% | 39,048 |
| Sep 11, 2026 | 1,298.00 | 1,298.00 | 1,266.50 | 1,282.40 | 1,281.10 | -1.22% | 40,817 |
| Sep 10, 2026 | 1,314.00 | 1,319.90 | 1,287.10 | 1,298.20 | 1,296.89 | -1.15% | 34,841 |
| Sep 9, 2026 | 1,331.00 | 1,337.70 | 1,310.00 | 1,313.30 | 1,311.97 | -1.37% | 25,348 |
| Sep 8, 2026 | 1,310.00 | 1,357.80 | 1,310.00 | 1,331.50 | 1,330.16 | 1.02% | 44,934 |
| Sep 7, 2026 | 1,336.60 | 1,336.60 | 1,312.80 | 1,318.00 | 1,316.67 | -1.39% | 29,295 |
| Sep 4, 2026 | 1,327.00 | 1,349.00 | 1,325.00 | 1,336.60 | 1,335.25 | 1.10% | 28,848 |
| Sep 3, 2026 | 1,373.90 | 1,418.90 | 1,310.00 | 1,322.00 | 1,320.66 | -1.56% | 61,410 |
| Sep 2, 2026 | 1,356.00 | 1,356.10 | 1,330.00 | 1,342.90 | 1,341.54 | -0.96% | 23,503 |
| Sep 1, 2026 | 1,369.00 | 1,374.90 | 1,347.10 | 1,355.90 | 1,354.53 | -1.14% | 21,014 |
| Aug 31, 2026 | 1,409.70 | 1,409.70 | 1,360.00 | 1,371.60 | 1,370.21 | -2.59% | 32,949 |