Skip to main content
Nibe Limited (BOM:535136)
India flag India · Delayed Price · Currency is INR
970.35
-20.95 (-2.11%)
At close: Mar 9, 2026

Nibe Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026967.65982.40960.00970.35970.35-2.11%3,509
Mar 6, 20261,015.001,036.75986.00991.30991.301.48%9,929
Mar 5, 2026989.051,004.35971.20976.80976.80-1.25%4,521
Mar 4, 2026976.201,012.85976.20989.15989.15-0.82%4,115
Mar 2, 20261,011.651,060.05986.30997.35997.35-1.20%6,772
Feb 27, 20261,001.051,036.701,001.051,009.451,009.45-1.87%2,537
Feb 26, 20261,045.951,055.201,020.351,028.651,028.65-1.23%1,722
Feb 25, 20261,050.501,052.001,013.651,041.451,041.453.26%2,334
Feb 24, 20261,017.551,040.00997.201,008.551,008.55-1.15%3,283
Feb 23, 20261,059.701,076.351,017.901,020.301,020.30-4.12%3,317
Feb 20, 20261,090.001,122.001,057.351,064.101,064.10-2.34%1,159
Feb 19, 20261,130.051,140.001,084.001,089.601,089.60-3.09%5,155
Feb 18, 20261,067.951,160.001,054.851,124.401,124.406.84%10,212
Feb 17, 20261,049.951,060.001,022.701,052.401,052.403.88%2,482
Feb 16, 2026975.051,068.80969.501,013.051,013.053.10%3,836
Feb 13, 2026951.00993.50917.00982.55982.55-6.01%17,063
Feb 12, 20261,081.051,082.801,030.751,045.351,045.35-2.92%2,273
Feb 11, 20261,025.451,101.001,016.251,076.801,076.804.90%5,525
Feb 10, 20261,011.251,032.001,011.201,026.501,026.501.51%2,952
Feb 9, 20261,032.601,032.751,010.001,011.201,011.20-1.04%3,720
Feb 6, 20261,013.001,024.451,003.251,021.801,021.801.04%1,198
Feb 5, 20261,035.001,035.001,000.001,011.251,011.25-2.00%1,676
Feb 4, 20261,040.051,055.651,025.001,031.901,031.90-0.21%1,950
Feb 3, 20261,089.951,104.001,014.501,034.101,034.10-1.60%5,486
Feb 2, 20261,011.451,070.901,001.001,050.951,050.951.74%3,557
Feb 1, 20261,052.201,133.351,004.801,032.951,032.950.25%10,240
Jan 30, 2026996.951,049.95996.951,030.351,030.351.69%3,939
Jan 29, 20261,020.951,044.951,008.001,013.201,013.20-1.53%2,093
Jan 28, 20261,027.951,050.101,021.101,028.951,028.951.44%3,759
Jan 27, 20261,030.001,048.801,006.901,014.301,014.30-1.24%2,959
Jan 23, 20261,123.951,123.951,024.001,027.051,027.05-4.73%5,133
Jan 22, 20261,093.601,105.001,063.501,078.051,078.051.90%3,440
Jan 21, 20261,080.001,080.901,035.251,057.951,057.95-1.86%2,503
Jan 20, 20261,120.051,120.051,070.151,077.951,077.95-4.25%2,673
Jan 19, 20261,153.051,153.051,121.451,125.801,125.80-2.35%1,616
Jan 16, 20261,191.901,209.551,138.251,152.951,152.95-3.26%3,950
Jan 14, 20261,208.851,227.901,186.001,191.851,191.85-1.40%2,024
Jan 13, 20261,222.901,238.951,185.401,208.801,208.80-1.29%3,109
Jan 12, 20261,244.801,250.501,172.751,224.601,224.600.30%5,305
Jan 9, 20261,211.101,240.551,211.101,220.901,220.90-2.13%4,715
Jan 8, 20261,239.001,285.001,238.751,247.501,247.500.69%4,619
Jan 7, 20261,250.051,272.051,228.201,238.951,238.95-0.53%2,587
Jan 6, 20261,329.551,329.551,237.101,245.601,245.60-3.79%6,321
Jan 5, 20261,280.301,354.801,280.001,294.651,294.654.39%38,160
Jan 2, 20261,179.951,249.001,133.151,240.251,240.259.21%10,799
Jan 1, 20261,080.001,147.001,080.001,135.651,135.652.32%1,652
Dec 31, 20251,113.801,135.951,105.251,109.951,109.950.74%940
Dec 30, 20251,123.001,127.301,090.951,101.801,101.80-1.81%1,146
Dec 29, 20251,125.051,143.201,111.001,122.101,122.10-1.83%1,593
Dec 26, 20251,149.851,150.401,138.001,143.051,143.050.36%2,368
Dec 24, 20251,169.951,186.751,122.551,139.001,139.001.44%2,781
Dec 23, 20251,140.001,149.351,106.801,122.801,122.80-1.33%2,811
Dec 22, 20251,149.451,152.051,124.601,137.901,137.900.77%4,232
Dec 19, 20251,136.951,153.001,108.001,129.201,129.201.84%4,311
Dec 18, 20251,182.601,182.601,102.251,108.851,108.85-6.24%2,421
Dec 17, 20251,194.901,194.901,170.151,182.601,182.60-1.03%1,708
Dec 16, 20251,177.051,225.201,177.051,194.951,194.950.49%9,934
Dec 15, 20251,111.051,207.001,091.901,189.101,189.107.88%13,257
Dec 12, 20251,007.151,102.20999.901,102.201,102.2010.00%7,293
Dec 11, 20251,009.951,010.00989.451,002.001,002.000.11%2,362
Dec 10, 20251,012.401,021.75991.951,000.851,000.85-1.04%2,327
Dec 9, 2025990.001,015.25960.251,011.401,011.401.81%4,314
Dec 8, 20251,007.501,011.45983.50993.40993.40-0.40%4,901
Dec 5, 20251,024.151,024.15985.00997.40997.40-0.78%5,906
Dec 4, 20251,018.051,030.00991.551,005.201,005.20-1.24%2,840
Dec 3, 20251,109.601,120.301,014.801,017.851,017.85-4.71%7,538
Dec 2, 20251,075.601,075.601,059.301,068.201,068.20-0.15%460
Dec 1, 20251,093.551,093.551,065.901,069.801,069.80-1.69%1,848
Nov 28, 20251,099.301,114.651,086.001,088.151,088.15-1.19%2,350
Nov 27, 20251,104.251,120.001,095.801,101.301,101.30-1.27%2,057
Nov 26, 20251,043.701,116.801,043.701,115.501,115.504.87%4,875
Nov 25, 20251,089.951,090.001,055.601,063.651,063.65-1.83%1,191
Nov 24, 20251,094.501,098.851,066.001,083.451,083.45-0.80%2,961
Nov 21, 20251,087.501,103.401,087.001,092.151,092.15-0.63%2,524
Nov 20, 20251,072.451,111.001,072.201,099.051,099.050.96%6,013
Nov 19, 20251,063.001,107.901,046.751,088.651,088.652.25%5,572
Nov 18, 20251,110.501,120.001,059.801,064.701,064.70-3.95%6,767
Nov 17, 20251,155.001,155.001,101.001,108.501,108.50-3.12%12,740
Nov 14, 20251,145.001,170.951,118.001,144.151,144.15-2.53%17,283
Nov 13, 20251,173.851,198.001,173.851,173.901,173.90-4.99%24,853
Nov 12, 20251,188.151,240.001,188.151,235.601,235.603.11%2,803
Nov 11, 20251,227.751,231.651,195.001,198.301,198.30-2.39%2,360
Nov 10, 20251,230.001,234.451,176.751,227.701,227.702.31%3,384
Nov 7, 20251,162.001,209.351,152.851,200.001,200.002.71%3,724
Nov 6, 20251,178.051,192.401,165.001,168.351,168.35-1.60%2,385
Nov 4, 20251,199.001,209.451,185.001,187.301,187.30-0.49%1,205
Nov 3, 20251,213.201,239.001,187.351,193.151,193.15-1.25%3,794
Oct 31, 20251,225.001,228.801,196.151,208.201,208.20-0.92%3,506
Oct 30, 20251,242.051,247.351,215.001,219.451,219.45-2.27%2,232
Oct 29, 20251,244.601,258.001,225.001,247.751,247.750.80%1,546
Oct 28, 20251,251.851,260.001,219.051,237.851,237.85-1.45%2,703
Oct 27, 20251,289.701,291.401,246.901,256.101,256.10-0.37%4,192
Oct 24, 20251,297.801,311.401,241.001,260.751,260.75-2.50%3,380
Oct 23, 20251,340.151,358.351,286.501,293.051,293.05-2.91%4,833
Oct 21, 20251,349.951,349.951,327.301,331.801,331.800.31%623
Oct 20, 20251,330.001,335.001,305.201,327.751,327.750.39%2,452
Oct 17, 20251,389.901,389.901,307.651,322.651,322.65-0.80%2,048
Oct 16, 20251,313.001,340.001,313.001,333.301,333.301.86%2,400
Oct 15, 20251,265.351,332.401,265.351,309.001,309.003.00%3,028
Oct 14, 20251,301.051,326.851,265.001,270.851,270.85-2.03%4,547