NSE:NIBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	30.62	31.00	29.50	30.39	-	-0.62%	15,162
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
Apr 7, 2026	28.03	28.86	27.20	28.53	28.53	1.78%	11,277
Apr 6, 2026	27.80	28.20	27.40	28.03	28.03	2.49%	5,445
Apr 2, 2026	27.99	27.99	25.75	27.35	27.35	-1.12%	7,331
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