Nimbus Projects Limited (NSE:NIMBSPROJ)
India · Delayed Price · Currency is INR 180.98
+4.13 (2.34%)
At close: Nov 9, 2026
NSE:NIMBSPROJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 180.12 | 182.80 | 180.00 | 180.98 | 180.98 | 2.34% | 430 |
| Nov 6, 2026 | 183.82 | 189.89 | 174.65 | 176.85 | 176.85 | -3.79% | 504 |
| Nov 5, 2026 | 183.82 | 183.82 | 183.82 | 183.82 | 183.82 | - | 1 |
| Nov 4, 2026 | 184.79 | 184.79 | 176.00 | 183.82 | 183.82 | -0.64% | 1,285 |
| Nov 3, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 4.45% | 1 |
| Nov 2, 2026 | 177.12 | 177.12 | 177.12 | 177.12 | 177.12 | -1.00% | 23 |
| Oct 30, 2026 | 193.50 | 193.50 | 178.45 | 178.91 | 178.91 | -4.75% | 1,324 |
| Oct 29, 2026 | 183.15 | 190.50 | 178.00 | 187.84 | 187.84 | 2.56% | 6,491 |
| Oct 28, 2026 | 176.13 | 184.00 | 168.12 | 183.15 | 183.15 | 3.99% | 11,261 |
| Oct 27, 2026 | 178.08 | 178.08 | 176.13 | 176.13 | 176.13 | -5.00% | 327 |
| Oct 26, 2026 | 175.50 | 189.86 | 175.50 | 185.40 | 185.40 | 0.54% | 8 |
| Oct 23, 2026 | 181.58 | 190.00 | 180.50 | 184.40 | 184.40 | -2.94% | 3,289 |
| Oct 22, 2026 | 188.94 | 190.00 | 188.94 | 189.99 | 189.99 | 1.82% | 54 |
| Oct 21, 2026 | 189.14 | 189.14 | 183.68 | 186.60 | 186.60 | -3.49% | 435 |
| Oct 19, 2026 | 194.00 | 196.99 | 181.26 | 193.34 | 193.34 | 1.33% | 1,937 |
| Oct 16, 2026 | 186.70 | 191.75 | 186.45 | 190.80 | 190.80 | 4.40% | 436 |
| Oct 15, 2026 | 178.89 | 186.28 | 174.01 | 182.75 | 182.75 | 3.01% | 2,412 |
| Oct 14, 2026 | 183.08 | 184.79 | 177.00 | 177.41 | 177.41 | -2.62% | 1,143 |
| Oct 13, 2026 | 193.89 | 193.89 | 181.05 | 182.18 | 182.18 | -3.55% | 551 |
| Oct 12, 2026 | 188.74 | 189.88 | 176.61 | 188.89 | 188.89 | 1.61% | 2,070 |
| Oct 9, 2026 | 190.88 | 190.90 | 185.50 | 185.90 | 185.90 | -2.10% | 7,140 |
| Oct 8, 2026 | 185.23 | 190.79 | 184.20 | 189.88 | 189.88 | -0.90% | 31,447 |
| Oct 7, 2026 | 186.68 | 195.00 | 182.00 | 191.61 | 191.61 | 0.02% | 33,135 |
| Oct 6, 2026 | 186.94 | 194.30 | 182.00 | 191.57 | 191.57 | 2.27% | 31,024 |
| Oct 5, 2026 | 190.80 | 195.00 | 180.10 | 187.32 | 187.32 | -1.12% | 37,323 |
| Oct 1, 2026 | 195.11 | 195.80 | 182.59 | 189.45 | 189.45 | -1.43% | 41,570 |
| Sep 30, 2026 | 192.08 | 198.30 | 184.42 | 192.19 | 192.19 | -0.99% | 34,060 |
| Sep 29, 2026 | 194.95 | 198.80 | 188.82 | 194.12 | 194.12 | -2.33% | 22,967 |
| Sep 28, 2026 | 193.04 | 202.39 | 193.04 | 198.75 | 198.75 | 0.85% | 30,246 |
| Sep 25, 2026 | 194.95 | 203.60 | 192.25 | 197.07 | 197.07 | -1.19% | 1,858 |
| Sep 24, 2026 | 193.96 | 203.60 | 187.73 | 199.44 | 199.44 | 2.39% | 36,190 |
| Sep 23, 2026 | 188.01 | 197.00 | 186.00 | 194.79 | 194.79 | 3.31% | 30,579 |
| Sep 22, 2026 | 194.80 | 194.80 | 180.54 | 188.54 | 188.54 | 0.90% | 29,424 |
| Sep 21, 2026 | 185.46 | 194.73 | 176.19 | 186.85 | 186.85 | 0.75% | 31,986 |
| Sep 18, 2026 | 192.89 | 192.91 | 178.02 | 185.46 | 185.46 | 0.94% | 10,487 |
| Sep 17, 2026 | 183.66 | 183.73 | 176.20 | 183.73 | 183.73 | 4.99% | 27,007 |
| Sep 16, 2026 | 174.00 | 178.50 | 167.00 | 174.99 | 174.99 | 2.94% | 42,855 |
| Sep 15, 2026 | 171.86 | 173.51 | 170.00 | 170.00 | 170.00 | 2.87% | 1,551 |
| Sep 11, 2026 | 163.63 | 165.43 | 163.50 | 165.25 | 165.25 | 4.88% | 1,022 |
| Sep 10, 2026 | 152.06 | 163.63 | 150.00 | 157.56 | 157.56 | 1.10% | 114,752 |
| Sep 9, 2026 | 147.46 | 155.87 | 141.04 | 155.84 | 155.84 | 4.97% | 6,680 |
| Sep 8, 2026 | 150.00 | 150.68 | 147.41 | 148.46 | 148.46 | 3.45% | 763 |
| Sep 7, 2026 | 149.90 | 150.00 | 142.50 | 143.51 | 143.51 | -2.93% | 1,099 |
| Sep 4, 2026 | 154.00 | 154.00 | 144.34 | 147.84 | 147.84 | -2.69% | 4,411 |
| Sep 3, 2026 | 163.07 | 163.07 | 151.93 | 151.93 | 151.93 | -5.00% | 2,823 |
| Sep 2, 2026 | 170.81 | 170.81 | 159.61 | 159.92 | 159.92 | -4.82% | 93,586 |
| Sep 1, 2026 | 171.89 | 174.58 | 163.52 | 168.01 | 168.01 | -2.39% | 96,513 |
| Aug 31, 2026 | 170.00 | 174.00 | 169.70 | 172.12 | 172.12 | 1.26% | 187,585 |
| Aug 28, 2026 | 174.00 | 174.84 | 169.00 | 169.98 | 169.98 | 0.16% | 86,546 |
| Aug 27, 2026 | 170.20 | 172.87 | 168.50 | 169.70 | 169.70 | -0.28% | 92,467 |