Nimbus Projects Limited (BOM:511714)
India
· Delayed Price · Currency is INR 179.85
-13.45 (-6.96%)
At close: Apr 28, 2026
Nimbus Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 191.50 | 194.25 | 174.00 | 179.85 | 179.85 | -6.96% | 26,617 |
| Apr 27, 2026 | 191.85 | 197.55 | 191.00 | 193.30 | 193.30 | 0.89% | 37,388 |
| Apr 24, 2026 | 195.85 | 197.50 | 190.65 | 191.60 | 191.60 | -0.34% | 20,209 |
| Apr 23, 2026 | 192.95 | 197.50 | 192.00 | 192.25 | 192.25 | -1.81% | 19,703 |
| Apr 22, 2026 | 191.75 | 197.15 | 191.00 | 195.80 | 195.80 | 3.46% | 19,145 |
| Apr 21, 2026 | 180.90 | 196.95 | 179.90 | 189.25 | 189.25 | -1.61% | 30,106 |
| Apr 20, 2026 | 196.50 | 198.95 | 191.80 | 192.35 | 192.35 | -2.09% | 30,423 |
| Apr 17, 2026 | 196.10 | 202.90 | 194.00 | 196.45 | 196.45 | -1.06% | 33,868 |
| Apr 16, 2026 | 199.05 | 205.05 | 197.00 | 198.55 | 198.55 | 0.81% | 35,945 |
| Apr 15, 2026 | 200.00 | 202.00 | 194.65 | 196.95 | 196.95 | 2.07% | 22,565 |
| Apr 13, 2026 | 196.35 | 200.85 | 190.05 | 192.95 | 192.95 | -2.99% | 35,972 |
| Apr 10, 2026 | 199.80 | 206.40 | 186.25 | 198.90 | 198.90 | 6.00% | 37,398 |
| Apr 9, 2026 | 206.00 | 206.00 | 186.70 | 187.65 | 187.65 | -4.33% | 18,154 |
| Apr 8, 2026 | 202.15 | 203.95 | 194.00 | 196.15 | 196.15 | 0.74% | 16,787 |
| Apr 7, 2026 | 200.00 | 207.70 | 193.90 | 194.70 | 194.70 | -2.16% | 26,192 |
| Apr 6, 2026 | 190.00 | 199.00 | 190.00 | 199.00 | 199.00 | 4.99% | 6,567 |
| Apr 2, 2026 | 179.45 | 189.55 | 179.45 | 189.55 | 189.55 | 4.98% | 14,072 |
| Apr 1, 2026 | 184.15 | 184.25 | 171.00 | 180.55 | 180.55 | 2.88% | 8,394 |
| Mar 30, 2026 | 183.00 | 183.00 | 175.50 | 175.50 | 175.50 | -4.98% | 2,042 |
| Mar 27, 2026 | 179.65 | 196.75 | 179.65 | 184.70 | 184.70 | -1.76% | 9,969 |
| Mar 25, 2026 | 189.45 | 189.45 | 180.10 | 188.00 | 188.00 | 2.82% | 8,969 |
| Mar 24, 2026 | 182.00 | 191.90 | 179.50 | 182.85 | 182.85 | -2.40% | 10,789 |
| Mar 23, 2026 | 186.05 | 192.80 | 185.05 | 187.35 | 187.35 | -2.95% | 11,482 |
| Mar 20, 2026 | 200.00 | 200.20 | 189.80 | 193.05 | 193.05 | -3.35% | 10,565 |
| Mar 19, 2026 | 196.95 | 199.95 | 187.00 | 199.75 | 199.75 | 4.31% | 8,932 |
| Mar 18, 2026 | 200.90 | 201.00 | 189.00 | 191.50 | 191.50 | -2.25% | 9,379 |
| Mar 17, 2026 | 189.00 | 199.00 | 182.20 | 195.90 | 195.90 | 2.38% | 8,968 |
| Mar 16, 2026 | 187.20 | 201.50 | 187.20 | 191.35 | 191.35 | -2.37% | 10,693 |
| Mar 13, 2026 | 196.85 | 199.95 | 188.10 | 196.00 | 196.00 | -0.71% | 15,055 |
| Mar 12, 2026 | 197.00 | 197.50 | 191.95 | 197.40 | 197.40 | -0.35% | 9,275 |
| Mar 11, 2026 | 195.00 | 201.95 | 195.00 | 198.10 | 198.10 | 1.59% | 9,379 |
| Mar 10, 2026 | 198.25 | 198.25 | 190.00 | 195.00 | 195.00 | 1.38% | 8,075 |
| Mar 9, 2026 | 187.00 | 193.00 | 186.35 | 192.35 | 192.35 | -1.94% | 10,487 |
| Mar 6, 2026 | 190.20 | 196.45 | 185.80 | 196.15 | 196.15 | 3.62% | 9,111 |
| Mar 5, 2026 | 190.00 | 195.55 | 186.00 | 189.30 | 189.30 | -0.94% | 9,085 |
| Mar 4, 2026 | 195.00 | 196.00 | 191.00 | 191.10 | 191.10 | -4.45% | 8,568 |
| Mar 2, 2026 | 199.95 | 200.00 | 188.00 | 200.00 | 200.00 | 3.23% | 8,307 |
| Feb 27, 2026 | 206.35 | 206.35 | 192.15 | 193.75 | 193.75 | -4.01% | 10,162 |
| Feb 26, 2026 | 202.10 | 203.95 | 192.00 | 201.85 | 201.85 | 1.94% | 8,998 |
| Feb 25, 2026 | 199.60 | 199.90 | 189.00 | 198.00 | 198.00 | -0.15% | 2,014 |
| Feb 24, 2026 | 201.00 | 207.70 | 196.65 | 198.30 | 198.30 | -4.18% | 1,960 |
| Feb 23, 2026 | 204.00 | 207.80 | 202.00 | 206.95 | 206.95 | -0.50% | 8,841 |
| Feb 20, 2026 | 202.00 | 208.90 | 202.00 | 208.00 | 208.00 | -0.29% | 8,543 |
| Feb 19, 2026 | 201.10 | 209.00 | 201.00 | 208.60 | 208.60 | 1.96% | 9,308 |
| Feb 18, 2026 | 209.50 | 209.50 | 202.50 | 204.60 | 204.60 | 1.79% | 8,554 |
| Feb 17, 2026 | 201.00 | 205.55 | 201.00 | 201.00 | 201.00 | 0.32% | 10,663 |
| Feb 16, 2026 | 205.00 | 209.50 | 200.35 | 200.35 | 200.35 | -4.98% | 8,782 |
| Feb 13, 2026 | 202.00 | 210.95 | 202.00 | 210.85 | 210.85 | 1.18% | 9,049 |
| Feb 12, 2026 | 213.80 | 213.80 | 201.00 | 208.40 | 208.40 | -0.62% | 10,090 |
| Feb 11, 2026 | 207.55 | 213.60 | 200.05 | 209.70 | 209.70 | 1.87% | 9,157 |
| Feb 10, 2026 | 200.15 | 208.00 | 200.15 | 205.85 | 205.85 | -1.20% | 18,728 |
| Feb 9, 2026 | 197.10 | 208.35 | 197.10 | 208.35 | 208.35 | 0.65% | 11,015 |
| Feb 6, 2026 | 200.25 | 207.50 | 200.00 | 207.00 | 207.00 | -1.03% | 8,736 |
| Feb 5, 2026 | 209.00 | 212.85 | 197.00 | 209.15 | 209.15 | 1.60% | 9,253 |
| Feb 4, 2026 | 207.55 | 207.55 | 200.25 | 205.85 | 205.85 | 2.59% | 9,333 |
| Feb 3, 2026 | 212.00 | 217.90 | 197.90 | 200.65 | 200.65 | -3.67% | 11,957 |
| Feb 2, 2026 | 205.00 | 208.30 | 205.00 | 208.30 | 208.30 | 3.76% | 10 |
| Feb 1, 2026 | 192.00 | 209.50 | 189.65 | 200.75 | 200.75 | 0.58% | 5,229 |
| Jan 30, 2026 | 200.00 | 201.15 | 197.15 | 199.60 | 199.60 | -3.81% | 8,898 |
| Jan 29, 2026 | 215.90 | 215.90 | 205.65 | 207.50 | 207.50 | -4.13% | 9,387 |
| Jan 28, 2026 | 226.70 | 226.70 | 216.00 | 216.45 | 216.45 | -4.52% | 9,243 |
| Jan 27, 2026 | 231.45 | 231.45 | 219.90 | 226.70 | 226.70 | -2.05% | 9,778 |
| Jan 23, 2026 | 235.00 | 237.00 | 221.10 | 231.45 | 231.45 | -0.09% | 8,983 |
| Jan 22, 2026 | 224.10 | 232.00 | 224.10 | 231.65 | 231.65 | 3.37% | 37 |
| Jan 21, 2026 | 227.25 | 233.25 | 224.10 | 224.10 | 224.10 | -4.98% | 2,679 |
| Jan 20, 2026 | 244.00 | 244.30 | 234.10 | 235.85 | 235.85 | -3.04% | 8,527 |
| Jan 19, 2026 | 250.10 | 259.00 | 242.60 | 243.25 | 243.25 | -4.74% | 8,656 |
| Jan 16, 2026 | 250.75 | 259.25 | 241.75 | 255.35 | 255.35 | 1.55% | 12,084 |
| Jan 14, 2026 | 253.30 | 262.80 | 250.75 | 251.45 | 251.45 | -4.72% | 11,360 |
| Jan 13, 2026 | 261.00 | 263.90 | 252.60 | 263.90 | 263.90 | 1.48% | 10,784 |
| Jan 12, 2026 | 270.90 | 270.90 | 260.00 | 260.05 | 260.05 | -3.95% | 9,201 |
| Jan 9, 2026 | 270.90 | 271.50 | 264.00 | 270.75 | 270.75 | 0.31% | 9,071 |
| Jan 8, 2026 | 273.85 | 273.85 | 265.00 | 269.90 | 269.90 | -0.09% | 8,007 |
| Jan 7, 2026 | 262.55 | 271.90 | 259.30 | 270.15 | 270.15 | 2.89% | 9,620 |
| Jan 6, 2026 | 267.05 | 267.45 | 262.00 | 262.55 | 262.55 | -1.69% | 7,921 |
| Jan 5, 2026 | 275.00 | 279.00 | 263.15 | 267.05 | 267.05 | -3.59% | 8,487 |
| Jan 2, 2026 | 280.90 | 282.85 | 275.00 | 277.00 | 277.00 | 0.89% | 8,288 |
| Jan 1, 2026 | 271.95 | 281.70 | 271.95 | 274.55 | 274.55 | 0.96% | 8,893 |
| Dec 31, 2025 | 270.00 | 275.60 | 266.15 | 271.95 | 271.95 | 3.60% | 8,678 |
| Dec 30, 2025 | 260.30 | 271.70 | 260.15 | 262.50 | 262.50 | -0.62% | 9,800 |
| Dec 29, 2025 | 263.40 | 280.55 | 257.90 | 264.15 | 264.15 | -2.69% | 14,212 |
| Dec 26, 2025 | 266.35 | 277.65 | 265.50 | 271.45 | 271.45 | 0.24% | 9,605 |
| Dec 24, 2025 | 281.55 | 281.55 | 266.10 | 270.80 | 270.80 | 0.97% | 8,859 |
| Dec 23, 2025 | 274.90 | 283.00 | 262.00 | 268.20 | 268.20 | -0.63% | 12,764 |
| Dec 22, 2025 | 273.95 | 273.95 | 260.25 | 269.90 | 269.90 | 1.12% | 8,549 |
| Dec 19, 2025 | 273.95 | 275.00 | 252.40 | 266.90 | 266.90 | 0.47% | 13,167 |
| Dec 18, 2025 | 282.00 | 282.00 | 264.00 | 265.65 | 265.65 | -1.88% | 9,717 |
| Dec 17, 2025 | 284.90 | 284.90 | 270.00 | 270.75 | 270.75 | -1.80% | 9,045 |
| Dec 16, 2025 | 278.00 | 279.95 | 270.00 | 275.70 | 275.70 | 0.77% | 10,478 |
| Dec 15, 2025 | 281.30 | 290.00 | 272.30 | 273.60 | 273.60 | -3.22% | 1,386 |
| Dec 12, 2025 | 275.10 | 295.00 | 275.10 | 282.70 | 282.70 | 0.50% | 11,177 |
| Dec 11, 2025 | 273.00 | 285.00 | 272.00 | 281.30 | 281.30 | 0.27% | 9,467 |
| Dec 10, 2025 | 286.90 | 289.90 | 279.00 | 280.55 | 280.55 | -0.30% | 12,575 |
| Dec 9, 2025 | 262.50 | 282.90 | 262.00 | 281.40 | 281.40 | 2.96% | 15,270 |
| Dec 8, 2025 | 280.00 | 287.85 | 270.10 | 273.30 | 273.30 | -2.39% | 11,156 |
| Dec 5, 2025 | 265.05 | 282.95 | 260.00 | 280.00 | 280.00 | 3.84% | 17,335 |
| Dec 4, 2025 | 263.00 | 281.20 | 263.00 | 269.65 | 269.65 | -1.26% | 15,562 |
| Dec 3, 2025 | 276.55 | 285.00 | 263.10 | 273.10 | 273.10 | -1.21% | 13,540 |
| Dec 2, 2025 | 290.00 | 290.95 | 273.60 | 276.45 | 276.45 | -1.27% | 12,673 |
| Dec 1, 2025 | 273.50 | 283.00 | 272.60 | 280.00 | 280.00 | 2.38% | 9,660 |