Skip to main content
N.B.I. Industrial Finance Company Limited (NSE:NBIFIN)
India flag India · Delayed Price · Currency is INR
2,075.00
+35.40 (1.74%)
Apr 29, 2026, 3:20 PM IST

NSE:NBIFIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,022.102,069.802,021.102,050.00-0.51%52
Apr 28, 20262,048.902,048.902,002.102,039.602,039.60-0.45%74
Apr 27, 20262,021.002,087.902,021.002,048.902,048.901.59%259
Apr 24, 20262,071.902,074.502,005.002,016.802,016.80-3.37%458
Apr 23, 20262,125.102,199.702,074.202,087.102,087.10-2.12%348
Apr 22, 20262,131.102,173.502,125.002,132.402,132.400.07%267
Apr 21, 20262,175.002,175.002,100.002,131.002,131.00-2.01%513
Apr 20, 20262,250.002,299.002,104.002,174.702,174.703.49%9,390
Apr 17, 20261,880.002,148.001,880.002,101.302,101.3011.89%1,002
Apr 16, 20261,878.701,878.701,860.101,878.001,878.000.78%283
Apr 15, 20261,839.901,865.801,839.901,863.501,863.501.37%842
Apr 13, 20261,820.001,840.001,780.001,838.301,838.303.98%1,035
Apr 10, 20261,800.001,820.001,761.001,768.001,768.00-1.49%742
Apr 9, 20261,820.001,820.001,780.001,794.701,794.70-0.83%483
Apr 8, 20261,780.001,865.001,779.901,809.801,809.803.21%932
Apr 7, 20261,737.901,780.001,721.701,753.501,753.501.92%263
Apr 6, 20261,689.001,739.701,667.101,720.401,720.403.10%134
Apr 2, 20261,680.001,694.901,608.201,668.601,668.60-0.35%300
Apr 1, 20261,600.001,701.101,600.001,674.401,674.405.74%516
Mar 30, 20261,700.001,709.001,539.001,583.501,583.50-7.34%2,034
Mar 27, 20261,799.001,799.001,676.001,709.001,709.00-4.20%522
Mar 25, 20261,720.001,805.101,720.001,784.001,784.003.91%1,527
Mar 24, 20261,720.201,732.801,700.001,716.801,716.80-0.92%1,349
Mar 23, 20261,759.001,759.001,701.101,732.801,732.800.52%528
Mar 20, 20261,759.901,759.901,720.001,723.801,723.80-0.33%196
Mar 19, 20261,763.801,763.801,725.501,729.501,729.50-1.94%770
Mar 18, 20261,775.901,782.001,758.001,763.701,763.700.43%1,574
Mar 17, 20261,785.601,799.001,741.001,756.101,756.10-1.66%520
Mar 16, 20261,785.101,786.701,761.501,785.801,785.80-0.22%78
Mar 13, 20261,811.901,819.701,783.101,789.801,789.80-1.19%1,015
Mar 12, 20261,820.101,875.001,800.001,811.301,811.30-1.71%624
Mar 11, 20261,836.501,874.001,806.001,842.901,842.90-0.95%762
Mar 10, 20261,864.801,898.001,820.501,860.601,860.600.38%311
Mar 9, 20261,820.101,879.901,800.001,853.501,853.50-0.91%509
Mar 6, 20261,871.201,914.001,855.001,870.501,870.50-1.44%70
Mar 5, 20261,899.901,900.001,850.501,897.801,897.804.48%99
Mar 4, 20261,947.701,947.701,805.101,816.501,816.50-1.81%784
Mar 2, 20261,911.901,911.901,835.001,850.001,850.00-2.75%274
Feb 27, 20261,914.901,948.901,890.201,902.401,902.400.83%159
Feb 26, 20261,895.001,895.001,875.001,886.801,886.800.78%90
Feb 25, 20261,890.001,890.101,809.001,872.201,872.200.03%463
Feb 24, 20262,198.002,198.001,805.101,871.601,871.60-2.36%1,474
Feb 23, 20261,910.001,980.001,910.001,916.901,916.900.39%164
Feb 20, 20261,916.001,963.901,906.001,909.501,909.50-0.16%66
Feb 19, 20261,951.401,957.001,894.101,912.501,912.50-1.99%199
Feb 18, 20261,952.701,955.001,950.001,951.401,951.40-0.06%206
Feb 17, 20261,969.901,979.801,950.501,952.601,952.60-0.66%70
Feb 16, 20261,946.001,986.901,940.001,965.601,965.600.41%214
Feb 13, 20261,970.001,974.901,947.001,957.501,957.50-0.63%121
Feb 12, 20261,980.301,980.301,946.001,970.001,970.00-0.52%261
Feb 11, 20261,998.001,999.001,961.001,980.301,980.300.72%165
Feb 10, 20261,969.901,985.001,930.001,966.201,966.203.37%822
Feb 9, 20262,002.602,016.901,850.001,902.101,902.10-4.71%1,743
Feb 6, 20261,976.002,003.001,960.001,996.201,996.20-1.81%479
Feb 5, 20262,037.002,059.002,000.002,033.002,033.000.10%81
Feb 4, 20262,099.902,099.901,930.002,031.002,031.003.20%423
Feb 3, 20261,985.002,055.801,930.001,968.101,968.10-0.85%470
Feb 2, 20261,993.901,993.901,960.101,984.901,984.90-0.46%123
Feb 1, 20262,020.102,053.101,970.101,994.101,994.10-0.83%242
Jan 30, 20262,101.002,101.001,911.002,010.702,010.70-4.21%1,387
Jan 29, 20262,138.102,178.702,072.002,099.002,099.00-1.84%152
Jan 28, 20262,275.002,275.002,121.102,138.402,138.401.67%128
Jan 27, 20262,139.302,148.802,060.702,103.202,103.20-2.18%247
Jan 23, 20262,130.002,159.002,091.102,150.002,150.000.66%51
Jan 22, 20262,121.002,150.002,109.002,135.802,135.800.77%27
Jan 21, 20262,160.002,202.902,101.002,119.502,119.50-1.26%77
Jan 20, 20262,298.702,298.702,135.002,146.502,146.50-1.98%107
Jan 19, 20262,219.502,219.502,141.002,189.902,189.90-0.84%90
Jan 16, 20262,234.502,234.502,150.002,208.502,208.502.87%16
Jan 14, 20262,155.002,269.502,116.002,146.902,146.90-0.66%440
Jan 13, 20262,209.002,209.002,155.002,161.202,161.201.79%464
Jan 12, 20262,152.002,175.002,104.302,123.102,123.10-2.27%451
Jan 9, 20262,200.202,210.002,100.002,172.502,172.50-1.26%212
Jan 8, 20262,260.102,260.102,200.002,200.302,200.30-2.64%86
Jan 7, 20262,257.002,290.002,249.002,260.002,260.000.38%126
Jan 6, 20262,250.102,295.002,250.002,251.402,251.400.01%105
Jan 5, 20262,249.902,273.902,211.002,251.102,251.100.82%147
Jan 2, 20262,209.402,257.902,201.102,232.902,232.90-0.23%165
Jan 1, 20262,210.002,270.102,210.002,238.002,238.000.32%53
Dec 31, 20252,399.802,399.802,111.002,230.802,230.800.67%332
Dec 30, 20252,235.002,249.002,200.002,216.002,216.00-0.35%154
Dec 29, 20252,248.002,258.502,190.002,223.802,223.80-0.87%187
Dec 26, 20252,186.102,248.002,186.102,243.302,243.30-0.20%125
Dec 24, 20252,199.002,265.602,181.002,247.702,247.701.28%125
Dec 23, 20252,216.002,248.002,164.802,219.302,219.300.51%50
Dec 22, 20252,227.402,227.402,146.002,208.002,208.00-0.87%1,336
Dec 19, 20252,251.002,251.002,136.002,227.302,227.30-0.84%116
Dec 18, 20252,205.102,257.802,205.102,246.102,246.100.60%71
Dec 17, 20252,261.102,261.102,200.002,232.702,232.70-0.57%253
Dec 16, 20252,281.802,284.002,236.302,245.502,245.50-1.59%83
Dec 15, 20252,250.002,287.102,240.002,281.802,281.800.88%75
Dec 12, 20252,274.002,279.002,251.102,261.902,261.900.68%47
Dec 11, 20252,338.002,338.002,241.102,246.702,246.70-0.38%112
Dec 10, 20252,297.002,325.002,240.002,255.302,255.30-1.80%536
Dec 9, 20252,224.102,313.002,224.102,296.602,296.603.26%318
Dec 8, 20252,252.002,289.002,211.202,224.202,224.20-2.61%259
Dec 5, 20252,278.602,310.002,252.002,283.802,283.800.23%140
Dec 4, 20252,256.002,320.202,227.102,278.602,278.60-0.68%111
Dec 3, 20252,306.102,306.102,281.002,294.202,294.20-186
Dec 2, 20252,260.602,367.902,260.602,294.102,294.10-0.20%475