N.B.I. Industrial Finance Company Ltd NBIFIN
NSE · India · Finance
INR 1,854.90-42.60 (-2.25%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,857.90 | -2.09% | INR 1,882.30 | INR 1,885.00 | INR 1,854.90 | 80 |
| 2026-09-30 | INR 1,897.50 | +1.11% | INR 1,900.30 | INR 1,916.90 | INR 1,863.10 | 352 |
| 2026-09-29 | INR 1,876.60 | -3.68% | INR 1,965.20 | INR 1,966.00 | INR 1,860.00 | 239 |
| 2026-09-28 | INR 1,948.20 | +1.13% | INR 1,952.60 | INR 1,954.20 | INR 1,925.00 | 100 |
| 2026-09-25 | INR 1,926.40 | +0.14% | INR 1,936.20 | INR 1,964.00 | INR 1,920.20 | 59 |
| 2026-09-24 | INR 1,923.70 | -1.29% | INR 1,959.30 | INR 1,959.30 | INR 1,920.10 | 166 |
| 2026-09-23 | INR 1,948.90 | +0.05% | INR 1,941.30 | INR 1,982.30 | INR 1,937.00 | 5.49K |
| 2026-09-22 | INR 1,948.00 | +0.15% | INR 1,998.90 | INR 1,998.90 | INR 1,927.00 | 6.32K |
| 2026-09-21 | INR 1,945.00 | -1.31% | INR 1,960.90 | INR 1,998.40 | INR 1,920.00 | 6.08K |
| 2026-09-18 | INR 1,970.80 | +0.55% | INR 1,960.00 | INR 1,979.00 | INR 1,946.00 | 5.09K |
| 2026-09-17 | INR 1,960.10 | -1.68% | INR 1,950.10 | INR 1,970.10 | INR 1,950.10 | 5.72K |
| 2026-09-16 | INR 1,993.60 | +0.76% | INR 2,049.50 | INR 2,049.50 | INR 1,965.30 | 5.17K |
| 2026-09-15 | INR 1,978.50 | -2.05% | INR 2,020.00 | INR 2,020.00 | INR 1,966.10 | 5.21K |
| 2026-09-14 | INR 2,020.00 | 0.00% | INR 2,020.00 | INR 2,020.00 | INR 2,020.00 | 0 |
| 2026-09-11 | INR 2,020.00 | +0.50% | INR 1,960.00 | INR 2,020.00 | INR 1,960.00 | 28 |
| 2026-09-10 | INR 2,010.00 | +0.85% | INR 2,015.00 | INR 2,024.90 | INR 1,971.10 | 5.04K |
| 2026-09-09 | INR 1,993.00 | +1.17% | INR 1,963.40 | INR 2,075.00 | INR 1,961.00 | 9.48K |
| 2026-09-08 | INR 1,970.00 | +0.12% | INR 2,000.00 | INR 2,024.00 | INR 1,962.00 | 5.64K |
| 2026-09-07 | INR 1,967.70 | -0.72% | INR 1,991.80 | INR 2,035.00 | INR 1,964.00 | 5.45K |
| 2026-09-04 | INR 1,981.90 | -0.08% | INR 1,971.70 | INR 1,998.60 | INR 1,960.00 | 5.31K |
| 2026-09-03 | INR 1,983.40 | -0.14% | INR 2,000.00 | INR 2,055.10 | INR 1,965.00 | 341 |
| 2026-09-02 | INR 1,986.20 | +1.01% | INR 1,933.20 | INR 2,000.00 | INR 1,925.70 | 444 |
| 2026-09-01 | INR 1,966.40 | +0.28% | INR 1,961.00 | INR 1,990.00 | INR 1,950.00 | 160 |
| 2026-08-31 | INR 1,961.00 | -1.39% | INR 1,999.90 | INR 2,000.00 | INR 1,940.00 | 190 |
| 2026-08-28 | INR 1,988.70 | +0.43% | INR 2,024.00 | INR 2,024.00 | INR 1,945.00 | 242 |
| 2026-08-27 | INR 1,980.10 | -0.50% | INR 1,975.50 | INR 2,020.00 | INR 1,975.50 | 66 |
| 2026-08-26 | INR 1,990.00 | -0.03% | INR 1,990.60 | INR 2,036.90 | INR 1,975.30 | 101 |
| 2026-08-25 | INR 1,990.60 | +0.13% | INR 2,000.00 | INR 2,000.00 | INR 1,968.30 | 110 |
| 2026-08-24 | INR 1,988.00 | +1.18% | INR 1,960.00 | INR 2,010.50 | INR 1,955.00 | 291 |
| 2026-08-21 | INR 1,964.90 | -1.85% | INR 2,042.10 | INR 2,042.10 | INR 1,920.00 | 364 |
| 2026-08-20 | INR 2,002.00 | +0.10% | INR 2,000.00 | INR 2,060.00 | INR 2,000.00 | 169 |
| 2026-08-19 | INR 2,000.00 | -0.52% | INR 2,030.00 | INR 2,030.00 | INR 1,950.10 | 597 |
| 2026-08-18 | INR 2,010.40 | -2.60% | INR 2,099.00 | INR 2,100.00 | INR 2,000.00 | 402 |
| 2026-08-17 | INR 2,064.00 | -1.36% | INR 2,085.00 | INR 2,116.30 | INR 2,060.00 | 207 |
| 2026-08-14 | INR 2,092.50 | -1.03% | INR 2,093.00 | INR 2,120.00 | INR 2,077.10 | 384 |
| 2026-08-13 | INR 2,114.20 | +0.41% | INR 2,158.10 | INR 2,199.00 | INR 2,097.00 | 631 |
| 2026-08-12 | INR 2,105.50 | -2.53% | INR 2,200.00 | INR 2,200.00 | INR 2,049.00 | 810 |
| 2026-08-11 | INR 2,160.10 | +0.33% | INR 2,160.00 | INR 2,199.00 | INR 2,120.10 | 356 |
| 2026-08-10 | INR 2,152.90 | +1.55% | INR 2,123.00 | INR 2,188.00 | INR 2,123.00 | 373 |
| 2026-08-07 | INR 2,120.10 | -1.76% | INR 2,172.30 | INR 2,176.90 | INR 2,101.10 | 430 |
| 2026-08-06 | INR 2,158.10 | +1.25% | INR 2,180.20 | INR 2,183.20 | INR 2,134.80 | 135 |
| 2026-08-05 | INR 2,131.40 | -1.70% | INR 2,202.60 | INR 2,249.00 | INR 2,120.20 | 847 |
| 2026-08-04 | INR 2,168.20 | -2.61% | INR 2,211.40 | INR 2,225.00 | INR 2,160.00 | 561 |
| 2026-08-03 | INR 2,226.30 | +1.18% | INR 2,191.00 | INR 2,244.90 | INR 2,190.00 | 353 |
| 2026-07-31 | INR 2,200.40 | -0.09% | INR 2,225.40 | INR 2,230.00 | INR 2,185.00 | 260 |
| 2026-07-30 | INR 2,202.40 | -0.07% | INR 2,214.90 | INR 2,258.00 | INR 2,190.00 | 436 |
| 2026-07-29 | INR 2,204.00 | +1.57% | INR 2,239.90 | INR 2,291.00 | INR 2,195.00 | 14.34K |
| 2026-07-28 | INR 2,170.00 | -2.36% | INR 2,189.30 | INR 2,268.60 | INR 2,161.00 | 300 |
| 2026-07-27 | INR 2,222.40 | +0.27% | INR 2,254.90 | INR 2,254.90 | INR 2,181.90 | 282 |
| 2026-07-24 | INR 2,216.50 | -1.66% | INR 2,268.60 | INR 2,268.60 | INR 2,202.10 | 416 |
| 2026-07-23 | INR 2,253.90 | +4.85% | INR 2,250.00 | INR 2,453.00 | INR 2,240.20 | 5.92K |
| 2026-07-22 | INR 2,149.70 | +3.70% | INR 2,080.00 | INR 2,240.00 | INR 2,060.20 | 26.26K |
| 2026-07-21 | INR 2,073.00 | -1.58% | INR 2,106.20 | INR 2,125.10 | INR 2,063.50 | 293 |
| 2026-07-20 | INR 2,106.20 | -1.08% | INR 2,180.00 | INR 2,180.00 | INR 2,065.00 | 1.12K |
| 2026-07-17 | INR 2,129.20 | -4.23% | INR 2,182.00 | INR 2,182.00 | INR 2,119.00 | 545 |
| 2026-07-16 | INR 2,223.30 | -0.79% | INR 2,260.00 | INR 2,279.90 | INR 2,199.20 | 243 |
| 2026-07-15 | INR 2,241.10 | +2.61% | INR 2,184.20 | INR 2,260.00 | INR 2,184.20 | 494 |
| 2026-07-14 | INR 2,184.20 | -3.36% | INR 2,260.10 | INR 2,288.40 | INR 2,160.10 | 885 |
| 2026-07-13 | INR 2,260.10 | -1.79% | INR 2,300.00 | INR 2,400.00 | INR 2,201.00 | 11.90K |
| 2026-07-10 | INR 2,301.40 | +19.76% | INR 1,949.90 | INR 2,305.90 | INR 1,949.90 | 43.53K |
| 2026-07-09 | INR 1,921.60 | +1.12% | INR 1,910.30 | INR 1,946.80 | INR 1,901.00 | 30.85K |
| 2026-07-08 | INR 1,900.30 | -0.02% | INR 1,925.00 | INR 1,925.00 | INR 1,852.00 | 546 |
| 2026-07-07 | INR 1,900.60 | +0.04% | INR 1,891.00 | INR 1,947.80 | INR 1,861.00 | 309 |
| 2026-07-06 | INR 1,899.90 | +0.15% | INR 1,915.00 | INR 1,939.60 | INR 1,882.10 | 411 |
| 2026-07-03 | INR 1,897.00 | +1.71% | INR 1,855.80 | INR 1,901.00 | INR 1,842.00 | 266 |
| 2026-07-02 | INR 1,865.10 | +0.08% | INR 1,864.10 | INR 1,882.40 | INR 1,855.00 | 277 |
| 2026-07-01 | INR 1,863.60 | -1.38% | INR 1,885.00 | INR 1,938.90 | INR 1,862.70 | 325 |
| 2026-06-30 | INR 1,889.70 | -1.71% | INR 1,932.20 | INR 1,939.00 | INR 1,882.10 | 216 |
| 2026-06-29 | INR 1,922.50 | +0.56% | INR 1,915.00 | INR 1,930.00 | INR 1,884.00 | 256 |
| 2026-06-26 | INR 1,911.80 | 0.00% | INR 1,911.80 | INR 1,911.80 | INR 1,911.80 | 0 |
| 2026-06-25 | INR 1,911.80 | +2.28% | INR 1,859.90 | INR 1,959.00 | INR 1,859.90 | 836 |
| 2026-06-24 | INR 1,869.20 | -1.48% | INR 1,840.50 | INR 1,879.80 | INR 1,840.50 | 211 |
| 2026-06-23 | INR 1,897.20 | +1.44% | INR 1,875.00 | INR 1,899.40 | INR 1,850.00 | 76 |
| 2026-06-22 | INR 1,870.20 | -0.17% | INR 1,873.00 | INR 1,900.00 | INR 1,840.20 | 136 |
| 2026-06-19 | INR 1,873.30 | +0.75% | INR 1,859.00 | INR 1,897.90 | INR 1,805.10 | 407 |
| 2026-06-18 | INR 1,859.30 | -0.29% | INR 1,860.90 | INR 1,879.30 | INR 1,850.00 | 149 |
| 2026-06-17 | INR 1,864.80 | -1.74% | INR 1,852.00 | INR 1,885.00 | INR 1,850.00 | 199 |
| 2026-06-16 | INR 1,897.90 | +2.46% | INR 1,861.10 | INR 1,898.00 | INR 1,861.10 | 67 |
| 2026-06-15 | INR 1,852.30 | -0.79% | INR 1,918.00 | INR 1,918.00 | INR 1,840.00 | 92 |
| 2026-06-12 | INR 1,867.10 | +3.14% | INR 1,839.00 | INR 1,890.00 | INR 1,830.10 | 219 |
| 2026-06-11 | INR 1,810.30 | +0.33% | INR 1,811.00 | INR 1,833.00 | INR 1,810.00 | 39 |
| 2026-06-10 | INR 1,804.40 | -0.41% | INR 1,820.00 | INR 1,862.00 | INR 1,780.00 | 418 |
| 2026-06-09 | INR 1,811.80 | -4.58% | INR 1,920.00 | INR 1,940.00 | INR 1,607.00 | 1.61K |
| 2026-06-08 | INR 1,898.70 | -0.13% | INR 1,880.00 | INR 1,940.00 | INR 1,880.00 | 366 |
| 2026-06-05 | INR 1,901.10 | +0.46% | INR 1,894.00 | INR 1,938.80 | INR 1,870.00 | 781 |
| 2026-06-04 | INR 1,892.40 | +2.69% | INR 1,845.00 | INR 1,899.00 | INR 1,820.20 | 276 |
| 2026-06-03 | INR 1,842.90 | -1.38% | INR 1,950.00 | INR 1,950.00 | INR 1,840.00 | 324 |
| 2026-06-02 | INR 1,868.60 | +0.95% | INR 1,850.00 | INR 1,899.90 | INR 1,825.00 | 151 |
| 2026-06-01 | INR 1,851.00 | -2.07% | INR 1,875.00 | INR 1,899.80 | INR 1,851.00 | 187 |
| 2026-05-29 | INR 1,890.10 | +1.06% | INR 1,870.30 | INR 1,900.00 | INR 1,870.30 | 59 |