Nimbus Projects Limited (NSE:NIMBSPROJ)
India · Delayed Price · Currency is INR 194.79
+6.25 (3.31%)
Last updated: Sep 23, 2026, 3:29 PM IST
NSE:NIMBSPROJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 176.28 | 176.28 | 170.00 | 170.18 | 170.18 | -3.46% | 88,537 |
| Aug 25, 2026 | 170.00 | 181.00 | 168.00 | 176.28 | 176.28 | 1.05% | 531,921 |
| Aug 24, 2026 | 177.00 | 177.00 | 167.50 | 174.45 | 174.45 | -0.88% | 88,115 |
| Aug 21, 2026 | 175.00 | 184.00 | 173.51 | 176.00 | 176.00 | -2.22% | 101,268 |
| Aug 20, 2026 | 176.00 | 184.80 | 175.99 | 180.00 | 180.00 | 2.27% | 83,244 |
| Aug 19, 2026 | 176.00 | 176.15 | 176.00 | 176.00 | 176.00 | -1.92% | 205 |
| Aug 18, 2026 | 184.00 | 186.00 | 176.60 | 179.44 | 179.44 | -2.48% | 29,851 |
| Aug 17, 2026 | 180.00 | 187.50 | 175.01 | 184.00 | 184.00 | 2.22% | 30,652 |
| Aug 14, 2026 | 179.00 | 182.00 | 176.00 | 180.00 | 180.00 | 1.60% | 25,750 |
| Aug 13, 2026 | 180.00 | 180.00 | 177.00 | 177.16 | 177.16 | -4.23% | 341 |
| Aug 12, 2026 | 181.00 | 184.99 | 179.01 | 184.99 | 184.99 | -0.27% | 267 |
| Aug 11, 2026 | 181.00 | 185.98 | 181.00 | 185.49 | 185.49 | 4.21% | 59 |
| Aug 10, 2026 | 190.80 | 190.80 | 178.00 | 178.00 | 178.00 | -2.20% | 1,058 |
| Aug 7, 2026 | 182.00 | 186.00 | 178.00 | 182.00 | 182.00 | 0.55% | 1,123 |
| Aug 6, 2026 | 182.00 | 196.00 | 181.00 | 181.00 | 181.00 | -4.23% | 1,111 |
| Aug 5, 2026 | 182.00 | 189.00 | 180.00 | 189.00 | 189.00 | 4.62% | 1,020 |
| Aug 4, 2026 | 183.00 | 183.00 | 179.05 | 180.66 | 180.66 | -1.06% | 1,440 |
| Aug 3, 2026 | 192.15 | 192.15 | 180.00 | 182.59 | 182.59 | -0.22% | 1,260 |
| Jul 31, 2026 | 183.00 | 192.65 | 182.00 | 183.00 | 183.00 | -0.33% | 1,064 |
| Jul 30, 2026 | 188.04 | 193.20 | 181.00 | 183.60 | 183.60 | -0.41% | 1,123 |
| Jul 29, 2026 | 189.00 | 196.35 | 183.00 | 184.35 | 184.35 | -1.42% | 1,018 |
| Jul 28, 2026 | 191.00 | 194.00 | 187.00 | 187.00 | 187.00 | -1.58% | 1,172 |
| Jul 27, 2026 | 191.00 | 193.50 | 190.00 | 190.00 | 190.00 | - | 1,096 |
| Jul 24, 2026 | 191.00 | 193.50 | 190.00 | 190.00 | 190.00 | -1.04% | 1,067 |
| Jul 23, 2026 | 198.00 | 198.00 | 190.00 | 192.00 | 192.00 | -1.03% | 1,238 |
| Jul 22, 2026 | 193.00 | 194.00 | 190.00 | 194.00 | 194.00 | 0.52% | 1,421 |
| Jul 21, 2026 | 196.00 | 202.00 | 186.30 | 193.00 | 193.00 | -1.53% | 278 |
| Jul 20, 2026 | 197.01 | 201.96 | 191.00 | 196.00 | 196.00 | -1.01% | 390 |
| Jul 17, 2026 | 182.25 | 200.00 | 182.00 | 198.00 | 198.00 | 3.65% | 922 |
| Jul 16, 2026 | 200.00 | 200.00 | 190.00 | 191.02 | 191.02 | -4.49% | 1,205 |
| Jul 15, 2026 | 200.00 | 200.00 | 195.00 | 200.00 | 200.00 | -1.42% | 305 |