Nibe Limited (NSE:NIBE)
India · Delayed Price · Currency is INR 1,815.40
+67.00 (3.83%)
Jun 19, 2026, 3:30 PM IST
NSE:NIBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,762.00 | 1,836.00 | 1,721.00 | 1,817.90 | - | 3.98% | 368,488 |
| Jun 18, 2026 | 1,665.00 | 1,787.80 | 1,655.00 | 1,748.40 | 1,748.40 | 7.57% | 693,812 |
| Jun 17, 2026 | 1,619.00 | 1,668.00 | 1,611.00 | 1,625.30 | 1,625.30 | 0.39% | 157,228 |
| Jun 16, 2026 | 1,659.90 | 1,659.90 | 1,594.90 | 1,619.00 | 1,619.00 | -1.36% | 112,856 |
| Jun 15, 2026 | 1,625.00 | 1,675.00 | 1,557.70 | 1,641.30 | 1,641.30 | 3.97% | 383,334 |
| Jun 12, 2026 | 1,469.80 | 1,578.60 | 1,467.70 | 1,578.60 | 1,578.60 | 10.00% | 295,217 |
| Jun 11, 2026 | 1,494.00 | 1,494.00 | 1,413.00 | 1,435.10 | 1,435.10 | -4.50% | 158,585 |
| Jun 10, 2026 | 1,549.00 | 1,562.80 | 1,491.00 | 1,502.70 | 1,502.70 | -2.50% | 154,242 |
| Jun 9, 2026 | 1,497.90 | 1,555.00 | 1,457.20 | 1,541.30 | 1,541.30 | 4.91% | 198,510 |
| Jun 8, 2026 | 1,580.00 | 1,634.00 | 1,451.50 | 1,469.20 | 1,469.20 | -7.62% | 432,222 |
| Jun 5, 2026 | 1,502.00 | 1,634.00 | 1,492.40 | 1,590.40 | 1,590.40 | 5.91% | 460,474 |
| Jun 4, 2026 | 1,478.00 | 1,542.00 | 1,478.00 | 1,501.60 | 1,501.60 | -0.03% | 131,783 |
| Jun 3, 2026 | 1,554.90 | 1,558.90 | 1,469.00 | 1,502.10 | 1,502.10 | -2.52% | 183,530 |
| Jun 2, 2026 | 1,533.90 | 1,553.90 | 1,502.50 | 1,541.00 | 1,541.00 | 1.29% | 224,430 |
| Jun 1, 2026 | 1,525.00 | 1,570.60 | 1,499.00 | 1,521.40 | 1,521.40 | 5.44% | 765,591 |
| May 29, 2026 | 1,452.90 | 1,480.00 | 1,410.10 | 1,442.90 | 1,442.90 | 1.19% | 226,998 |
| May 27, 2026 | 1,426.80 | 1,474.00 | 1,414.00 | 1,426.00 | 1,426.00 | 0.05% | 207,797 |
| May 26, 2026 | 1,424.00 | 1,501.00 | 1,363.00 | 1,425.30 | 1,425.30 | 1.07% | 586,707 |
| May 25, 2026 | 1,550.00 | 1,584.80 | 1,390.00 | 1,410.20 | 1,410.20 | -2.78% | 896,906 |
| 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 |