Nibe Limited (NSE:NIBE)
India · Delayed Price · Currency is INR 1,559.10
+1.00 (0.06%)
Jul 21, 2026, 3:20 PM IST
NSE:NIBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 1,668.90 | 1,683.20 | 1,647.10 | 1,656.20 | 1,656.20 | -0.46% | 44,282 |
| Jun 30, 2026 | 1,660.00 | 1,674.90 | 1,622.90 | 1,663.90 | 1,663.90 | 1.33% | 87,464 |
| Jun 29, 2026 | 1,650.50 | 1,652.90 | 1,592.20 | 1,642.10 | 1,642.10 | -0.85% | 130,378 |
| Jun 25, 2026 | 1,704.90 | 1,720.00 | 1,643.50 | 1,656.20 | 1,656.20 | -2.55% | 114,661 |
| Jun 24, 2026 | 1,750.00 | 1,819.90 | 1,690.00 | 1,699.50 | 1,699.50 | -3.90% | 213,082 |
| Jun 23, 2026 | 1,834.90 | 1,834.90 | 1,746.00 | 1,768.40 | 1,768.40 | -3.65% | 192,130 |
| Jun 22, 2026 | 1,815.00 | 1,848.00 | 1,751.40 | 1,835.30 | 1,835.30 | 1.10% | 369,320 |
| Jun 19, 2026 | 1,762.00 | 1,836.00 | 1,721.00 | 1,815.40 | 1,815.40 | 3.83% | 433,116 |
| 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 |