NSE:NIBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	32.78	32.78	30.62	30.82	30.82	-0.39%	9,070
Jun 18, 2026	30.90	31.29	30.65	30.94	30.94	1.34%	6,046
Jun 17, 2026	31.00	31.63	30.21	30.53	30.53	-0.81%	9,637
Jun 16, 2026	31.39	31.60	30.45	30.78	30.78	-0.26%	13,783
Jun 15, 2026	31.49	31.49	30.68	30.86	30.86	0.49%	7,068
Jun 12, 2026	31.57	31.57	30.57	30.71	30.71	0.46%	6,880
Jun 11, 2026	32.00	32.00	30.21	30.57	30.57	-1.77%	6,595
Jun 10, 2026	31.00	33.00	30.02	31.12	31.12	-	70,070
Jun 9, 2026	31.50	31.50	30.00	31.12	31.12	2.13%	12,523
Jun 8, 2026	29.10	31.55	29.10	30.47	30.47	2.63%	67,849
Jun 5, 2026	29.51	31.00	29.51	29.69	29.69	-1.53%	3,915
Jun 4, 2026	29.37	30.68	29.37	30.15	30.15	0.70%	9,326
Jun 3, 2026	30.30	31.38	29.58	29.94	29.94	-0.80%	9,278
Jun 2, 2026	30.14	31.35	30.01	30.18	30.18	0.17%	8,795
Jun 1, 2026	29.74	33.50	29.32	30.13	30.13	1.31%	153,641
May 29, 2026	30.33	31.30	29.51	29.74	29.74	-2.75%	40,921
May 27, 2026	30.50	30.99	30.23	30.58	30.58	-0.10%	17,236
May 26, 2026	28.94	31.19	28.94	30.61	30.61	0.49%	20,958
May 25, 2026	30.62	31.19	29.13	30.46	30.46	-0.39%	24,593
May 22, 2026	30.66	31.89	30.32	30.58	30.58	-0.26%	22,824
May 21, 2026	30.50	31.48	30.30	30.66	30.66	-0.07%	35,454
May 20, 2026	30.35	31.50	30.35	30.68	30.68	-2.57%	32,539
May 19, 2026	32.52	33.69	30.75	31.49	31.49	-4.11%	36,167
May 18, 2026	33.53	35.40	32.41	32.84	32.84	-0.09%	50,940
May 15, 2026	33.00	36.50	30.75	32.87	32.87	8.05%	259,534
May 14, 2026	31.30	31.30	29.92	30.42	30.42	-0.78%	7,500
May 13, 2026	30.68	31.89	29.65	30.66	30.66	-0.07%	15,959
May 12, 2026	32.54	32.87	30.13	30.68	30.68	-3.85%	20,195
May 11, 2026	32.56	33.90	31.60	31.91	31.91	-2.00%	31,069
May 8, 2026	31.02	34.40	31.02	32.56	32.56	3.99%	68,828
May 7, 2026	31.00	31.90	31.00	31.31	31.31	-0.10%	4,614
May 6, 2026	30.71	31.72	30.71	31.34	31.34	2.22%	10,044
May 5, 2026	30.10	31.50	30.10	30.66	30.66	-1.03%	8,875
May 4, 2026	31.36	32.90	30.98	30.98	30.98	-1.21%	3,990
Apr 30, 2026	31.25	32.00	30.31	31.36	31.36	0.35%	6,205
Apr 29, 2026	32.13	32.89	30.65	31.25	31.25	-0.79%	17,148
Apr 28, 2026	32.41	32.41	31.14	31.50	31.50	-0.85%	11,846
Apr 27, 2026	30.16	33.40	30.01	31.77	31.77	4.99%	11,974
Apr 24, 2026	31.48	31.48	30.15	30.26	30.26	-4.36%	12,767
Apr 23, 2026	32.00	32.11	31.51	31.64	31.64	-0.66%	6,302
Apr 22, 2026	32.98	32.98	31.41	31.85	31.85	-2.06%	5,726
Apr 21, 2026	33.57	33.57	32.00	32.52	32.52	-1.19%	20,710
Apr 20, 2026	31.84	33.47	30.51	32.91	32.91	7.90%	66,889
Apr 17, 2026	30.40	30.80	29.11	30.50	30.50	2.25%	19,084
Apr 16, 2026	30.00	30.45	29.50	29.83	29.83	1.12%	24,956
Apr 15, 2026	29.84	29.99	28.15	29.50	29.50	2.47%	21,823
Apr 13, 2026	28.85	29.44	28.69	28.79	28.79	-2.21%	9,241
Apr 10, 2026	29.47	29.70	28.54	29.44	29.44	2.40%	4,759
Apr 9, 2026	29.85	29.85	28.00	28.75	28.75	-1.74%	5,102
Apr 8, 2026	28.50	30.00	28.50	29.26	29.26	2.56%	17,862