NSE:NIBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	31.00	32.00	30.40	30.66	30.66	0.26%	11,192
Aug 27, 2026	30.16	31.44	30.16	30.58	30.58	-0.23%	13,529
Aug 26, 2026	31.75	32.50	29.60	30.65	30.65	-2.51%	36,858
Aug 25, 2026	31.89	31.89	31.09	31.44	31.44	0.42%	4,497
Aug 24, 2026	31.70	33.00	31.00	31.31	31.31	0.74%	18,767
Aug 21, 2026	32.88	32.88	30.50	31.08	31.08	-2.20%	25,595
Aug 20, 2026	32.24	32.24	30.76	31.78	31.78	1.73%	9,932
Aug 19, 2026	32.50	32.50	31.02	31.24	31.24	-0.60%	10,661
Aug 18, 2026	32.21	32.95	31.00	31.43	31.43	-3.94%	18,101
Aug 17, 2026	34.90	34.90	32.50	32.72	32.72	-1.71%	10,035
Aug 14, 2026	35.55	35.55	32.26	33.29	33.29	2.21%	16,702
Aug 13, 2026	33.00	33.46	32.50	32.57	32.57	-1.12%	13,032
Aug 12, 2026	33.50	33.50	32.45	32.94	32.94	-1.20%	17,158
Aug 11, 2026	33.02	33.68	32.86	33.34	33.34	1.46%	25,742
Aug 10, 2026	36.20	36.20	31.00	32.86	32.86	-5.36%	24,328
Aug 7, 2026	34.04	35.07	34.04	34.72	34.72	2.00%	15,018
Aug 6, 2026	36.40	36.97	34.00	34.04	34.04	-6.48%	34,526
Aug 5, 2026	35.99	36.89	34.50	36.40	36.40	2.97%	41,332
Aug 4, 2026	34.50	35.98	34.50	35.35	35.35	0.74%	10,172
Aug 3, 2026	34.69	35.69	34.55	35.09	35.09	3.60%	22,502
Jul 31, 2026	36.10	36.44	33.10	33.87	33.87	-5.68%	27,151
Jul 30, 2026	36.84	38.10	35.16	35.91	35.91	-4.39%	80,854
Jul 29, 2026	37.50	37.85	36.63	37.56	37.56	1.51%	54,050
Jul 28, 2026	37.80	38.00	36.52	37.00	37.00	0.24%	67,835
Jul 27, 2026	36.99	37.80	36.49	36.91	36.91	-0.19%	75,798
Jul 24, 2026	35.39	38.00	35.00	36.98	36.98	4.35%	151,055
Jul 23, 2026	34.50	35.98	33.53	35.44	35.44	2.96%	78,925
Jul 22, 2026	35.49	35.88	33.35	34.42	34.42	-2.91%	87,466
Jul 21, 2026	34.80	35.90	34.11	35.45	35.45	1.37%	83,983
Jul 20, 2026	35.59	35.59	33.84	34.97	34.97	0.11%	57,083
Jul 17, 2026	34.98	35.07	34.22	34.93	34.93	1.60%	50,679
Jul 16, 2026	33.22	34.99	33.06	34.38	34.38	3.49%	89,419