NSE:NIBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	31.06	34.75	31.06	33.33	33.33	6.42%	107,887
Nov 9, 2026	30.99	32.45	30.50	31.32	31.32	0.74%	22,331
Nov 8, 2026	30.20	31.98	30.00	31.09	31.09	2.95%	1,461
Nov 6, 2026	33.40	33.40	30.01	30.20	30.20	1.48%	12,383
Nov 5, 2026	29.51	30.47	29.51	29.76	29.76	0.95%	5,489
Nov 4, 2026	30.10	30.65	29.05	29.48	29.48	-2.22%	9,345
Nov 3, 2026	29.32	30.50	29.32	30.15	30.15	1.38%	4,395
Nov 2, 2026	29.31	30.50	28.31	29.74	29.74	0.44%	8,169
Oct 30, 2026	30.89	30.99	29.50	29.61	29.61	-2.21%	6,214
Oct 29, 2026	28.99	31.69	28.03	30.28	30.28	6.36%	16,728
Oct 28, 2026	28.41	29.87	28.22	28.47	28.47	-0.84%	15,153
Oct 27, 2026	29.02	29.90	28.53	28.71	28.71	-0.10%	2,334
Oct 26, 2026	29.59	29.59	28.05	28.74	28.74	-0.90%	8,561
Oct 23, 2026	29.22	30.31	28.01	29.00	29.00	-3.49%	7,622
Oct 22, 2026	30.01	30.79	29.62	30.05	30.05	-0.86%	16,808
Oct 21, 2026	30.51	30.86	29.75	30.31	30.31	-0.66%	1,724
Oct 19, 2026	30.69	31.50	30.12	30.51	30.51	-0.59%	9,652
Oct 16, 2026	30.60	31.29	30.60	30.69	30.69	-0.13%	6,698
Oct 15, 2026	31.50	31.96	30.67	30.73	30.73	-3.33%	2,936
Oct 14, 2026	31.79	32.39	30.65	31.79	31.79	1.83%	6,550
Oct 13, 2026	30.98	32.00	30.76	31.22	31.22	1.99%	5,769
Oct 12, 2026	30.60	32.00	30.51	30.61	30.61	-0.46%	4,283
Oct 9, 2026	31.49	31.75	30.11	30.75	30.75	-0.71%	8,420
Oct 8, 2026	31.98	32.10	30.66	30.97	30.97	-1.28%	6,719
Oct 7, 2026	31.90	32.75	31.10	31.37	31.37	0.48%	11,787
Oct 6, 2026	30.66	32.60	30.66	31.22	31.22	-0.35%	4,316
Oct 5, 2026	32.98	32.98	31.32	31.33	31.33	0.03%	6,562
Oct 1, 2026	32.49	32.80	30.65	31.32	31.32	-1.66%	10,565
Sep 30, 2026	32.18	32.88	31.00	31.85	31.85	1.05%	5,959
Sep 29, 2026	31.31	32.50	30.91	31.52	31.52	-0.41%	15,737
Sep 28, 2026	33.48	33.48	31.04	31.65	31.65	-3.06%	7,324
Sep 25, 2026	33.17	33.73	31.76	32.65	32.65	0.12%	7,942
Sep 24, 2026	33.98	34.20	32.10	32.61	32.61	-2.71%	47,316
Sep 23, 2026	34.00	34.30	33.00	33.52	33.52	1.33%	37,193
Sep 22, 2026	30.62	34.99	30.62	33.08	33.08	8.03%	105,959
Sep 21, 2026	30.22	31.68	30.22	30.62	30.62	-1.13%	9,643
Sep 18, 2026	30.36	31.68	29.50	30.97	30.97	1.04%	10,685
Sep 17, 2026	30.88	31.00	30.26	30.65	30.65	-0.74%	22,575
Sep 16, 2026	31.21	31.64	30.74	30.88	30.88	-0.58%	6,036
Sep 15, 2026	33.26	34.00	30.62	31.06	31.06	-6.53%	45,821
Sep 11, 2026	31.00	36.69	29.97	33.23	33.23	8.67%	438,095
Sep 10, 2026	30.60	31.66	30.05	30.58	30.58	-0.07%	3,827
Sep 9, 2026	30.37	31.47	30.01	30.60	30.60	0.79%	18,028
Sep 8, 2026	31.00	31.85	30.30	30.36	30.36	-1.14%	21,715
Sep 7, 2026	30.80	32.00	30.32	30.71	30.71	-0.29%	14,117
Sep 4, 2026	30.51	31.64	30.51	30.80	30.80	0.13%	6,851
Sep 3, 2026	31.65	32.00	30.65	30.76	30.76	-1.03%	1,464
Sep 2, 2026	30.51	31.85	30.51	31.08	31.08	0.84%	2,762
Sep 1, 2026	31.50	31.98	30.30	30.82	30.82	-0.16%	5,146
Aug 31, 2026	31.00	31.98	30.27	30.87	30.87	0.68%	12,737