Nibe Limited (NSE:NIBE)
India · Delayed Price · Currency is INR 1,457.00
+166.60 (12.91%)
May 22, 2026, 3:30 PM IST
NSE:NIBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,318.90 | 1,470.00 | 1,305.20 | 1,450.50 | 1,450.50 | 12.41% | 1,882,732 |
| May 21, 2026 | 1,204.00 | 1,409.50 | 1,190.00 | 1,290.40 | 1,290.40 | 9.86% | 1,980,696 |
| May 20, 2026 | 1,125.30 | 1,194.80 | 1,103.10 | 1,174.60 | 1,174.60 | 5.94% | 341,383 |
| May 19, 2026 | 1,071.70 | 1,125.00 | 1,071.70 | 1,108.70 | 1,108.70 | 4.28% | 146,577 |
| May 18, 2026 | 1,005.10 | 1,069.40 | 1,002.60 | 1,063.20 | 1,063.20 | 5.51% | 118,675 |
| May 15, 2026 | 1,018.90 | 1,051.20 | 1,004.00 | 1,007.70 | 1,007.70 | 0.96% | 44,935 |
| May 14, 2026 | 1,020.00 | 1,020.00 | 990.00 | 998.10 | 998.10 | -1.29% | 27,035 |
| May 13, 2026 | 981.40 | 1,018.00 | 979.00 | 1,011.10 | 1,011.10 | 3.03% | 31,684 |
| May 12, 2026 | 1,021.00 | 1,030.00 | 976.10 | 981.40 | 981.40 | -4.23% | 56,465 |
| May 11, 2026 | 1,060.00 | 1,068.80 | 1,015.10 | 1,024.80 | 1,024.80 | -3.09% | 36,920 |
| May 8, 2026 | 1,054.10 | 1,069.90 | 1,039.00 | 1,057.50 | 1,057.50 | -0.09% | 33,232 |
| May 7, 2026 | 1,053.30 | 1,084.40 | 1,049.10 | 1,058.50 | 1,058.50 | 1.30% | 51,767 |
| May 6, 2026 | 1,037.50 | 1,073.90 | 1,036.20 | 1,044.90 | 1,044.90 | 2.02% | 47,807 |
| May 5, 2026 | 1,040.00 | 1,061.90 | 1,011.00 | 1,024.20 | 1,024.20 | -1.92% | 57,479 |
| May 4, 2026 | 1,085.00 | 1,085.00 | 1,034.00 | 1,044.20 | 1,044.20 | -2.78% | 55,031 |
| Apr 30, 2026 | 1,093.95 | 1,093.95 | 1,053.35 | 1,074.05 | 1,074.05 | -1.03% | 37,178 |
| Apr 29, 2026 | 1,111.00 | 1,161.00 | 1,080.00 | 1,085.25 | 1,085.25 | -1.54% | 103,308 |
| Apr 28, 2026 | 1,120.00 | 1,138.15 | 1,088.00 | 1,102.20 | 1,102.20 | -1.07% | 61,158 |
| Apr 27, 2026 | 1,056.20 | 1,137.00 | 1,051.00 | 1,114.15 | 1,114.15 | 6.95% | 162,525 |
| Apr 24, 2026 | 1,060.00 | 1,070.00 | 1,036.10 | 1,041.75 | 1,041.75 | -1.65% | 35,992 |
| Apr 23, 2026 | 1,081.10 | 1,090.90 | 1,053.00 | 1,059.25 | 1,059.25 | -2.02% | 49,093 |
| Apr 22, 2026 | 1,070.00 | 1,094.00 | 1,061.25 | 1,081.10 | 1,081.10 | 1.77% | 67,463 |
| Apr 21, 2026 | 1,071.55 | 1,080.00 | 1,055.35 | 1,062.30 | 1,062.30 | -0.07% | 45,762 |
| Apr 20, 2026 | 1,067.00 | 1,094.45 | 1,027.00 | 1,063.05 | 1,063.05 | 0.55% | 92,637 |
| Apr 17, 2026 | 1,061.20 | 1,066.90 | 1,051.00 | 1,057.20 | 1,057.20 | 1.01% | 37,992 |
| Apr 16, 2026 | 1,055.00 | 1,068.30 | 1,025.00 | 1,046.65 | 1,046.65 | 1.20% | 77,303 |
| Apr 15, 2026 | 1,029.90 | 1,047.00 | 1,021.05 | 1,034.20 | 1,034.20 | 3.02% | 71,467 |
| Apr 13, 2026 | 956.00 | 1,128.85 | 923.00 | 1,003.85 | 1,003.85 | 3.50% | 506,755 |
| Apr 10, 2026 | 946.05 | 980.00 | 941.20 | 969.95 | 969.95 | 3.35% | 57,720 |
| Apr 9, 2026 | 966.60 | 982.00 | 935.30 | 938.55 | 938.55 | -2.20% | 73,609 |
| Apr 8, 2026 | 975.20 | 975.20 | 945.00 | 959.65 | 959.65 | 4.49% | 45,972 |
| Apr 7, 2026 | 929.90 | 945.00 | 901.00 | 918.40 | 918.40 | -1.26% | 38,902 |
| Apr 6, 2026 | 930.10 | 940.00 | 885.60 | 930.15 | 930.15 | 1.35% | 44,530 |
| Apr 2, 2026 | 888.00 | 925.00 | 854.45 | 917.75 | 917.75 | 2.59% | 59,710 |
| Apr 1, 2026 | 853.90 | 922.00 | 844.85 | 894.55 | 894.55 | 9.47% | 109,224 |
| 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 |