Nibe Limited (BOM:535136)
India
· Delayed Price · Currency is INR 1,104.50
-8.05 (-0.72%)
At close: Apr 28, 2026
Nibe Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,112.55 | 1,140.00 | 1,094.55 | 1,104.50 | 1,104.50 | -0.72% | 8,057 |
| Apr 27, 2026 | 1,028.60 | 1,139.50 | 1,028.60 | 1,112.55 | 1,112.55 | 6.58% | 9,794 |
| Apr 24, 2026 | 1,070.00 | 1,070.00 | 1,039.00 | 1,043.90 | 1,043.90 | -0.93% | 3,414 |
| Apr 23, 2026 | 1,081.00 | 1,090.15 | 1,042.25 | 1,053.75 | 1,053.75 | -2.51% | 5,727 |
| Apr 22, 2026 | 1,062.40 | 1,092.40 | 1,055.25 | 1,080.90 | 1,080.90 | 1.74% | 7,407 |
| Apr 21, 2026 | 1,063.05 | 1,080.00 | 1,057.20 | 1,062.40 | 1,062.40 | 0.12% | 2,172 |
| Apr 20, 2026 | 1,069.95 | 1,092.85 | 1,050.90 | 1,061.15 | 1,061.15 | 0.72% | 3,750 |
| Apr 17, 2026 | 1,040.00 | 1,067.15 | 1,040.00 | 1,053.55 | 1,053.55 | 0.51% | 3,343 |
| Apr 16, 2026 | 1,078.00 | 1,078.00 | 1,025.00 | 1,048.25 | 1,048.25 | 1.37% | 6,953 |
| Apr 15, 2026 | 1,020.05 | 1,048.00 | 1,020.05 | 1,034.10 | 1,034.10 | 3.02% | 8,643 |
| Apr 13, 2026 | 950.00 | 1,124.20 | 927.00 | 1,003.80 | 1,003.80 | 3.57% | 18,173 |
| Apr 10, 2026 | 943.00 | 979.90 | 943.00 | 969.20 | 969.20 | 3.08% | 4,141 |
| Apr 9, 2026 | 960.00 | 983.50 | 936.65 | 940.25 | 940.25 | -1.85% | 7,208 |
| Apr 8, 2026 | 935.05 | 983.15 | 935.05 | 957.95 | 957.95 | 4.04% | 5,856 |
| Apr 7, 2026 | 928.00 | 945.00 | 912.00 | 920.75 | 920.75 | -0.85% | 2,186 |
| Apr 6, 2026 | 931.20 | 935.00 | 890.00 | 928.65 | 928.65 | 1.20% | 2,183 |
| Apr 2, 2026 | 886.00 | 925.00 | 851.50 | 917.60 | 917.60 | 2.61% | 2,743 |
| Apr 1, 2026 | 860.00 | 922.55 | 853.05 | 894.30 | 894.30 | 9.43% | 7,525 |
| Mar 30, 2026 | 860.00 | 862.65 | 810.00 | 817.20 | 817.20 | -6.12% | 9,146 |
| Mar 27, 2026 | 909.65 | 909.65 | 866.00 | 870.50 | 870.50 | -4.71% | 9,161 |
| Mar 25, 2026 | 927.35 | 939.70 | 910.00 | 913.55 | 913.55 | 0.48% | 3,512 |
| Mar 24, 2026 | 910.90 | 945.00 | 905.10 | 909.15 | 909.15 | 1.65% | 6,510 |
| Mar 23, 2026 | 957.30 | 957.30 | 888.10 | 894.40 | 894.40 | -6.60% | 10,073 |
| Mar 20, 2026 | 981.05 | 993.35 | 951.25 | 957.65 | 957.65 | -1.93% | 6,652 |
| Mar 19, 2026 | 990.00 | 997.90 | 972.65 | 976.50 | 976.50 | -2.01% | 6,510 |
| Mar 18, 2026 | 1,010.40 | 1,019.65 | 992.00 | 996.55 | 996.55 | 0.37% | 2,839 |
| Mar 17, 2026 | 1,018.95 | 1,018.95 | 990.00 | 992.85 | 992.85 | -0.70% | 4,410 |
| Mar 16, 2026 | 1,000.70 | 1,026.00 | 984.95 | 999.80 | 999.80 | -1.04% | 3,623 |
| Mar 13, 2026 | 1,073.00 | 1,073.05 | 1,000.70 | 1,010.35 | 1,010.35 | -5.89% | 3,305 |
| Mar 12, 2026 | 1,094.45 | 1,095.00 | 1,053.50 | 1,073.60 | 1,073.60 | -2.99% | 4,040 |
| Mar 11, 2026 | 985.00 | 1,141.20 | 985.00 | 1,106.65 | 1,106.65 | 12.42% | 42,064 |
| Mar 10, 2026 | 972.05 | 989.00 | 965.45 | 984.40 | 984.40 | 1.45% | 2,087 |
| Mar 9, 2026 | 967.65 | 982.40 | 960.00 | 970.35 | 970.35 | -2.11% | 3,509 |
| Mar 6, 2026 | 1,015.00 | 1,036.75 | 986.00 | 991.30 | 991.30 | 1.48% | 9,929 |
| Mar 5, 2026 | 989.05 | 1,004.35 | 971.20 | 976.80 | 976.80 | -1.25% | 4,521 |
| Mar 4, 2026 | 976.20 | 1,012.85 | 976.20 | 989.15 | 989.15 | -0.82% | 4,115 |
| Mar 2, 2026 | 1,011.65 | 1,060.05 | 986.30 | 997.35 | 997.35 | -1.20% | 6,772 |
| Feb 27, 2026 | 1,001.05 | 1,036.70 | 1,001.05 | 1,009.45 | 1,009.45 | -1.87% | 2,537 |
| Feb 26, 2026 | 1,045.95 | 1,055.20 | 1,020.35 | 1,028.65 | 1,028.65 | -1.23% | 1,722 |
| Feb 25, 2026 | 1,050.50 | 1,052.00 | 1,013.65 | 1,041.45 | 1,041.45 | 3.26% | 2,334 |
| Feb 24, 2026 | 1,017.55 | 1,040.00 | 997.20 | 1,008.55 | 1,008.55 | -1.15% | 3,283 |
| Feb 23, 2026 | 1,059.70 | 1,076.35 | 1,017.90 | 1,020.30 | 1,020.30 | -4.12% | 3,317 |
| Feb 20, 2026 | 1,090.00 | 1,122.00 | 1,057.35 | 1,064.10 | 1,064.10 | -2.34% | 1,159 |
| Feb 19, 2026 | 1,130.05 | 1,140.00 | 1,084.00 | 1,089.60 | 1,089.60 | -3.09% | 5,155 |
| Feb 18, 2026 | 1,067.95 | 1,160.00 | 1,054.85 | 1,124.40 | 1,124.40 | 6.84% | 10,212 |
| Feb 17, 2026 | 1,049.95 | 1,060.00 | 1,022.70 | 1,052.40 | 1,052.40 | 3.88% | 2,482 |
| Feb 16, 2026 | 975.05 | 1,068.80 | 969.50 | 1,013.05 | 1,013.05 | 3.10% | 3,836 |
| Feb 13, 2026 | 951.00 | 993.50 | 917.00 | 982.55 | 982.55 | -6.01% | 17,063 |
| Feb 12, 2026 | 1,081.05 | 1,082.80 | 1,030.75 | 1,045.35 | 1,045.35 | -2.92% | 2,273 |
| Feb 11, 2026 | 1,025.45 | 1,101.00 | 1,016.25 | 1,076.80 | 1,076.80 | 4.90% | 5,525 |
| Feb 10, 2026 | 1,011.25 | 1,032.00 | 1,011.20 | 1,026.50 | 1,026.50 | 1.51% | 2,952 |
| Feb 9, 2026 | 1,032.60 | 1,032.75 | 1,010.00 | 1,011.20 | 1,011.20 | -1.04% | 3,720 |
| Feb 6, 2026 | 1,013.00 | 1,024.45 | 1,003.25 | 1,021.80 | 1,021.80 | 1.04% | 1,198 |
| Feb 5, 2026 | 1,035.00 | 1,035.00 | 1,000.00 | 1,011.25 | 1,011.25 | -2.00% | 1,676 |
| Feb 4, 2026 | 1,040.05 | 1,055.65 | 1,025.00 | 1,031.90 | 1,031.90 | -0.21% | 1,950 |
| Feb 3, 2026 | 1,089.95 | 1,104.00 | 1,014.50 | 1,034.10 | 1,034.10 | -1.60% | 5,486 |
| Feb 2, 2026 | 1,011.45 | 1,070.90 | 1,001.00 | 1,050.95 | 1,050.95 | 1.74% | 3,557 |
| Feb 1, 2026 | 1,052.20 | 1,133.35 | 1,004.80 | 1,032.95 | 1,032.95 | 0.25% | 10,240 |
| Jan 30, 2026 | 996.95 | 1,049.95 | 996.95 | 1,030.35 | 1,030.35 | 1.69% | 3,939 |
| Jan 29, 2026 | 1,020.95 | 1,044.95 | 1,008.00 | 1,013.20 | 1,013.20 | -1.53% | 2,093 |
| Jan 28, 2026 | 1,027.95 | 1,050.10 | 1,021.10 | 1,028.95 | 1,028.95 | 1.44% | 3,759 |
| Jan 27, 2026 | 1,030.00 | 1,048.80 | 1,006.90 | 1,014.30 | 1,014.30 | -1.24% | 2,959 |
| Jan 23, 2026 | 1,123.95 | 1,123.95 | 1,024.00 | 1,027.05 | 1,027.05 | -4.73% | 5,133 |
| Jan 22, 2026 | 1,093.60 | 1,105.00 | 1,063.50 | 1,078.05 | 1,078.05 | 1.90% | 3,440 |
| Jan 21, 2026 | 1,080.00 | 1,080.90 | 1,035.25 | 1,057.95 | 1,057.95 | -1.86% | 2,503 |
| Jan 20, 2026 | 1,120.05 | 1,120.05 | 1,070.15 | 1,077.95 | 1,077.95 | -4.25% | 2,673 |
| Jan 19, 2026 | 1,153.05 | 1,153.05 | 1,121.45 | 1,125.80 | 1,125.80 | -2.35% | 1,616 |
| Jan 16, 2026 | 1,191.90 | 1,209.55 | 1,138.25 | 1,152.95 | 1,152.95 | -3.26% | 3,950 |
| Jan 14, 2026 | 1,208.85 | 1,227.90 | 1,186.00 | 1,191.85 | 1,191.85 | -1.40% | 2,024 |
| Jan 13, 2026 | 1,222.90 | 1,238.95 | 1,185.40 | 1,208.80 | 1,208.80 | -1.29% | 3,109 |
| Jan 12, 2026 | 1,244.80 | 1,250.50 | 1,172.75 | 1,224.60 | 1,224.60 | 0.30% | 5,305 |
| Jan 9, 2026 | 1,211.10 | 1,240.55 | 1,211.10 | 1,220.90 | 1,220.90 | -2.13% | 4,715 |
| Jan 8, 2026 | 1,239.00 | 1,285.00 | 1,238.75 | 1,247.50 | 1,247.50 | 0.69% | 4,619 |
| Jan 7, 2026 | 1,250.05 | 1,272.05 | 1,228.20 | 1,238.95 | 1,238.95 | -0.53% | 2,587 |
| Jan 6, 2026 | 1,329.55 | 1,329.55 | 1,237.10 | 1,245.60 | 1,245.60 | -3.79% | 6,321 |
| Jan 5, 2026 | 1,280.30 | 1,354.80 | 1,280.00 | 1,294.65 | 1,294.65 | 4.39% | 38,160 |
| Jan 2, 2026 | 1,179.95 | 1,249.00 | 1,133.15 | 1,240.25 | 1,240.25 | 9.21% | 10,799 |
| Jan 1, 2026 | 1,080.00 | 1,147.00 | 1,080.00 | 1,135.65 | 1,135.65 | 2.32% | 1,652 |
| Dec 31, 2025 | 1,113.80 | 1,135.95 | 1,105.25 | 1,109.95 | 1,109.95 | 0.74% | 940 |
| Dec 30, 2025 | 1,123.00 | 1,127.30 | 1,090.95 | 1,101.80 | 1,101.80 | -1.81% | 1,146 |
| Dec 29, 2025 | 1,125.05 | 1,143.20 | 1,111.00 | 1,122.10 | 1,122.10 | -1.83% | 1,593 |
| Dec 26, 2025 | 1,149.85 | 1,150.40 | 1,138.00 | 1,143.05 | 1,143.05 | 0.36% | 2,368 |
| Dec 24, 2025 | 1,169.95 | 1,186.75 | 1,122.55 | 1,139.00 | 1,139.00 | 1.44% | 2,781 |
| Dec 23, 2025 | 1,140.00 | 1,149.35 | 1,106.80 | 1,122.80 | 1,122.80 | -1.33% | 2,811 |
| Dec 22, 2025 | 1,149.45 | 1,152.05 | 1,124.60 | 1,137.90 | 1,137.90 | 0.77% | 4,232 |
| Dec 19, 2025 | 1,136.95 | 1,153.00 | 1,108.00 | 1,129.20 | 1,129.20 | 1.84% | 4,311 |
| Dec 18, 2025 | 1,182.60 | 1,182.60 | 1,102.25 | 1,108.85 | 1,108.85 | -6.24% | 2,421 |
| Dec 17, 2025 | 1,194.90 | 1,194.90 | 1,170.15 | 1,182.60 | 1,182.60 | -1.03% | 1,708 |
| Dec 16, 2025 | 1,177.05 | 1,225.20 | 1,177.05 | 1,194.95 | 1,194.95 | 0.49% | 9,934 |
| Dec 15, 2025 | 1,111.05 | 1,207.00 | 1,091.90 | 1,189.10 | 1,189.10 | 7.88% | 13,257 |
| Dec 12, 2025 | 1,007.15 | 1,102.20 | 999.90 | 1,102.20 | 1,102.20 | 10.00% | 7,293 |
| Dec 11, 2025 | 1,009.95 | 1,010.00 | 989.45 | 1,002.00 | 1,002.00 | 0.11% | 2,362 |
| Dec 10, 2025 | 1,012.40 | 1,021.75 | 991.95 | 1,000.85 | 1,000.85 | -1.04% | 2,327 |
| Dec 9, 2025 | 990.00 | 1,015.25 | 960.25 | 1,011.40 | 1,011.40 | 1.81% | 4,314 |
| Dec 8, 2025 | 1,007.50 | 1,011.45 | 983.50 | 993.40 | 993.40 | -0.40% | 4,901 |
| Dec 5, 2025 | 1,024.15 | 1,024.15 | 985.00 | 997.40 | 997.40 | -0.78% | 5,906 |
| Dec 4, 2025 | 1,018.05 | 1,030.00 | 991.55 | 1,005.20 | 1,005.20 | -1.24% | 2,840 |
| Dec 3, 2025 | 1,109.60 | 1,120.30 | 1,014.80 | 1,017.85 | 1,017.85 | -4.71% | 7,538 |
| Dec 2, 2025 | 1,075.60 | 1,075.60 | 1,059.30 | 1,068.20 | 1,068.20 | -0.15% | 460 |
| Dec 1, 2025 | 1,093.55 | 1,093.55 | 1,065.90 | 1,069.80 | 1,069.80 | -1.69% | 1,848 |