Nimbus Projects Limited (NSE:NIMBSPROJ)
India · Delayed Price · Currency is INR 225.62
+5.40 (2.45%)
At close: May 22, 2026
NSE:NIMBSPROJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 231.23 | 231.23 | 221.01 | 225.62 | 225.62 | 2.45% | 123,960 |
| May 21, 2026 | 212.40 | 222.37 | 212.40 | 220.22 | 220.22 | 3.98% | 114,104 |
| May 20, 2026 | 209.99 | 218.84 | 201.20 | 211.79 | 211.79 | 1.62% | 124,439 |
| May 19, 2026 | 220.50 | 220.64 | 207.30 | 208.42 | 208.42 | -4.14% | 120,749 |
| May 18, 2026 | 218.00 | 222.00 | 211.30 | 217.43 | 217.43 | 0.15% | 123,225 |
| May 15, 2026 | 214.00 | 226.91 | 213.10 | 217.11 | 217.11 | -0.05% | 122,788 |
| May 14, 2026 | 214.12 | 223.30 | 204.20 | 217.22 | 217.22 | 1.45% | 133,467 |
| May 13, 2026 | 221.26 | 223.99 | 213.75 | 214.12 | 214.12 | -4.84% | 139,656 |
| May 12, 2026 | 213.80 | 226.65 | 209.82 | 225.00 | 225.00 | 9.20% | 288,191 |
| May 11, 2026 | 181.50 | 206.07 | 181.50 | 206.05 | 206.05 | 9.99% | 352,210 |
| May 8, 2026 | 181.81 | 194.40 | 175.50 | 187.34 | 187.34 | 1.15% | 122,626 |
| May 7, 2026 | 179.99 | 190.38 | 175.66 | 185.21 | 185.21 | 6.17% | 123,652 |
| May 6, 2026 | 178.00 | 178.79 | 169.00 | 174.45 | 174.45 | 3.45% | 114,933 |
| May 5, 2026 | 183.50 | 183.50 | 165.81 | 168.63 | 168.63 | -4.84% | 119,874 |
| May 4, 2026 | 178.91 | 188.98 | 175.15 | 177.21 | 177.21 | -0.45% | 177,049 |
| Apr 30, 2026 | 184.90 | 192.05 | 171.25 | 178.01 | 178.01 | 1.62% | 275,622 |
| Apr 29, 2026 | 188.80 | 194.70 | 171.42 | 175.18 | 175.18 | -3.67% | 225,710 |
| Apr 28, 2026 | 192.90 | 197.01 | 173.83 | 181.85 | 181.85 | -5.85% | 234,627 |
| Apr 27, 2026 | 189.99 | 197.78 | 188.30 | 193.14 | 193.14 | -0.01% | 283,253 |
| Apr 24, 2026 | 199.00 | 199.00 | 189.50 | 193.15 | 193.15 | -0.46% | 172,225 |
| Apr 23, 2026 | 194.33 | 198.30 | 191.45 | 194.04 | 194.04 | 0.43% | 216,218 |
| Apr 22, 2026 | 193.02 | 199.00 | 190.70 | 193.20 | 193.20 | 1.43% | 217,213 |
| Apr 21, 2026 | 181.99 | 202.02 | 181.99 | 190.47 | 190.47 | -0.70% | 277,549 |
| Apr 20, 2026 | 195.41 | 199.70 | 189.01 | 191.82 | 191.82 | -2.00% | 261,548 |
| Apr 17, 2026 | 204.95 | 204.95 | 194.50 | 195.73 | 195.73 | -1.19% | 269,082 |
| Apr 16, 2026 | 196.25 | 208.80 | 192.20 | 198.09 | 198.09 | 0.66% | 281,119 |
| Apr 15, 2026 | 192.24 | 202.26 | 192.24 | 196.80 | 196.80 | 2.37% | 273,248 |
| Apr 13, 2026 | 201.95 | 201.95 | 189.07 | 192.24 | 192.24 | -3.30% | 291,810 |
| Apr 10, 2026 | 188.00 | 205.00 | 184.00 | 198.81 | 198.81 | 5.34% | 360,245 |
| Apr 9, 2026 | 202.76 | 204.79 | 181.15 | 188.74 | 188.74 | -5.52% | 195,903 |
| Apr 8, 2026 | 194.80 | 204.41 | 193.71 | 199.77 | 199.77 | 1.47% | 253,693 |
| Apr 7, 2026 | 199.02 | 208.60 | 191.27 | 196.88 | 196.88 | -1.06% | 172,395 |