NSE:NIBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	26.00	28.55	26.00	27.66	27.66	6.67%	16,711
Mar 30, 2026	27.10	27.10	25.30	25.93	25.93	-3.07%	42,795
Mar 27, 2026	27.31	28.35	26.30	26.75	26.75	-4.46%	32,796
Mar 25, 2026	28.04	29.71	27.50	28.00	28.00	0.43%	27,337
Mar 24, 2026	29.00	29.01	27.49	27.88	27.88	0.72%	17,137
Mar 23, 2026	28.62	29.70	27.45	27.68	27.68	-4.52%	33,888
Mar 20, 2026	29.78	29.78	28.81	28.99	28.99	1.40%	12,859
Mar 19, 2026	29.71	29.88	28.50	28.59	28.59	-3.77%	19,207
Mar 18, 2026	30.64	30.83	29.43	29.71	29.71	-1.10%	14,447
Mar 17, 2026	29.52	30.89	29.25	30.04	30.04	1.45%	17,551
Mar 16, 2026	29.26	30.49	29.01	29.61	29.61	-1.50%	11,821
Mar 13, 2026	31.49	31.54	29.27	30.06	30.06	-1.92%	18,191
Mar 12, 2026	32.02	32.60	30.36	30.65	30.65	-4.28%	24,816
Mar 11, 2026	32.18	33.00	32.00	32.02	32.02	-0.50%	15,738
Mar 10, 2026	32.98	33.10	32.01	32.18	32.18	-1.08%	48,034
Mar 9, 2026	32.00	33.00	31.99	32.53	32.53	0.43%	51,768
Mar 6, 2026	31.40	32.74	30.41	32.39	32.39	5.09%	32,581
Mar 5, 2026	32.45	32.50	30.06	30.82	30.82	-0.16%	11,884
Mar 4, 2026	31.32	31.32	30.70	30.87	30.87	-1.44%	9,580
Mar 2, 2026	30.80	33.00	30.50	31.32	31.32	0.16%	52,390
Feb 27, 2026	32.29	32.73	31.05	31.27	31.27	-1.51%	31,675
Feb 26, 2026	31.87	31.87	31.02	31.75	31.75	1.60%	13,814
Feb 25, 2026	31.01	32.00	30.79	31.25	31.25	0.77%	16,764
Feb 24, 2026	31.72	31.72	30.50	31.01	31.01	0.94%	18,401
Feb 23, 2026	31.98	31.98	30.10	30.72	30.72	-2.23%	25,544
Feb 20, 2026	32.99	32.99	31.00	31.42	31.42	-2.06%	32,261
Feb 19, 2026	31.70	33.31	31.70	32.08	32.08	-1.63%	40,029
Feb 18, 2026	31.69	33.69	30.52	32.61	32.61	5.16%	92,857
Feb 17, 2026	31.42	31.80	30.76	31.01	31.01	1.14%	22,240
Feb 16, 2026	30.50	31.84	30.50	30.66	30.66	-0.20%	38,470
Feb 13, 2026	31.01	31.54	30.50	30.72	30.72	-3.24%	28,784
Feb 12, 2026	33.30	33.30	31.52	31.75	31.75	-0.03%	28,235
Feb 11, 2026	31.75	33.98	31.55	31.76	31.76	-6.15%	237,602
Feb 10, 2026	31.69	34.40	30.10	33.84	33.84	12.61%	189,850
Feb 9, 2026	29.00	31.00	29.00	30.05	30.05	3.62%	38,583
Feb 6, 2026	30.16	30.90	28.02	29.00	29.00	-4.82%	67,522
Feb 5, 2026	31.80	31.80	30.20	30.47	30.47	-1.84%	17,710
Feb 4, 2026	31.80	31.80	30.21	31.04	31.04	1.27%	33,346
Feb 3, 2026	31.84	31.84	30.15	30.65	30.65	1.62%	31,698
Feb 2, 2026	31.85	31.85	29.62	30.16	30.16	-0.98%	23,160
Feb 1, 2026	29.80	31.50	29.11	30.46	30.46	4.64%	28,834
Jan 30, 2026	29.10	30.29	28.35	29.11	29.11	-0.75%	10,678
Jan 29, 2026	30.01	31.00	29.25	29.33	29.33	-3.65%	40,533
Jan 28, 2026	31.89	31.89	30.20	30.44	30.44	-0.69%	44,325
Jan 27, 2026	30.66	31.96	30.30	30.65	30.65	-1.48%	37,612
Jan 23, 2026	30.50	31.48	30.09	31.11	31.11	4.85%	67,602
Jan 22, 2026	31.00	31.35	29.00	29.67	29.67	2.45%	67,814
Jan 21, 2026	28.69	29.45	27.51	28.96	28.96	0.63%	59,791
Jan 20, 2026	31.00	32.00	27.26	28.78	28.78	-6.32%	71,449
Jan 19, 2026	32.48	32.48	30.21	30.72	30.72	-4.18%	50,889