Nimbus Projects Limited (NSE:NIMBSPROJ)
India · Delayed Price · Currency is INR 193.00
-3.00 (-1.53%)
At close: Jul 21, 2026
NSE:NIMBSPROJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 205.00 | 205.00 | 193.80 | 202.88 | 202.88 | -0.55% | 514 |
| Jul 13, 2026 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | -0.24% | 101 |
| Jul 10, 2026 | 205.00 | 205.00 | 204.50 | 204.50 | 204.50 | 2.25% | 5,104 |
| Jul 9, 2026 | 191.10 | 200.00 | 190.95 | 200.00 | 200.00 | 4.74% | 5,193 |
| Jul 8, 2026 | 194.10 | 194.10 | 190.95 | 190.95 | 190.95 | -5.00% | 1,421 |
| Jul 7, 2026 | 196.00 | 201.00 | 192.00 | 201.00 | 201.00 | 2.40% | 438 |
| Jul 6, 2026 | 192.73 | 209.99 | 192.73 | 196.28 | 196.28 | -3.25% | 4,323 |
| Jul 3, 2026 | 203.00 | 211.00 | 199.55 | 202.87 | 202.87 | -0.51% | 3,517 |
| Jul 2, 2026 | 202.00 | 208.50 | 200.00 | 203.91 | 203.91 | 0.95% | 1,161 |
| Jul 1, 2026 | 204.00 | 204.00 | 193.87 | 202.00 | 202.00 | -1.01% | 1,438 |
| Jun 30, 2026 | 204.00 | 212.00 | 194.74 | 204.07 | 204.07 | -0.44% | 4,518 |
| Jun 29, 2026 | 214.95 | 214.95 | 199.50 | 204.98 | 204.98 | -2.39% | 4,117 |
| Jun 25, 2026 | 197.56 | 209.99 | 197.56 | 209.99 | 209.99 | 0.98% | 96 |
| Jun 24, 2026 | 211.95 | 211.95 | 200.00 | 207.95 | 207.95 | -0.48% | 1,150 |
| Jun 23, 2026 | 201.00 | 208.95 | 197.51 | 208.95 | 208.95 | 0.51% | 276 |
| Jun 22, 2026 | 210.00 | 216.00 | 206.00 | 207.90 | 207.90 | 0.83% | 523 |
| Jun 19, 2026 | 210.50 | 215.00 | 206.00 | 206.19 | 206.19 | -0.86% | 124 |
| Jun 18, 2026 | 212.50 | 215.00 | 201.00 | 207.98 | 207.98 | -0.93% | 2,509 |
| Jun 17, 2026 | 213.39 | 214.00 | 208.70 | 209.94 | 209.94 | 0.84% | 307 |
| Jun 16, 2026 | 210.90 | 211.50 | 196.86 | 208.19 | 208.19 | 0.47% | 768 |
| Jun 15, 2026 | 209.50 | 210.90 | 205.00 | 207.22 | 207.22 | 0.87% | 1,166 |
| Jun 12, 2026 | 207.00 | 209.00 | 202.70 | 205.43 | 205.43 | 2.17% | 227 |
| Jun 11, 2026 | 206.00 | 207.00 | 196.04 | 201.06 | 201.06 | -2.56% | 851 |
| Jun 10, 2026 | 209.10 | 210.90 | 199.31 | 206.35 | 206.35 | -1.64% | 1,254 |
| Jun 9, 2026 | 208.50 | 211.00 | 196.50 | 209.80 | 209.80 | 2.73% | 2,840 |
| Jun 8, 2026 | 210.00 | 212.50 | 201.50 | 204.23 | 204.23 | -2.72% | 13,931 |
| Jun 5, 2026 | 214.00 | 216.00 | 209.80 | 209.94 | 209.94 | -0.15% | 2,480 |
| Jun 4, 2026 | 216.00 | 216.00 | 210.00 | 210.25 | 210.25 | -1.71% | 22,615 |
| Jun 3, 2026 | 213.70 | 215.00 | 206.50 | 213.91 | 213.91 | 1.74% | 7,822 |
| Jun 2, 2026 | 217.00 | 217.00 | 210.00 | 210.26 | 210.26 | -2.26% | 3,764 |
| Jun 1, 2026 | 214.60 | 217.60 | 210.00 | 215.12 | 215.12 | 0.24% | 2,229 |
| May 29, 2026 | 216.64 | 216.64 | 205.95 | 214.60 | 214.60 | -0.94% | 2,510 |
| May 27, 2026 | 229.89 | 229.89 | 216.40 | 216.64 | 216.64 | -2.55% | 118,559 |
| May 26, 2026 | 227.99 | 227.99 | 215.00 | 222.30 | 222.30 | 1.50% | 122,143 |
| May 25, 2026 | 229.00 | 230.00 | 217.01 | 219.01 | 219.01 | -2.93% | 125,737 |
| 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 |