Nibe Ltd. NIBE
NSE · India · Process Industries
INR 1,235.50-0.90 (-0.07%)
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 1,234.50 | -0.15% | INR 1,235.90 | INR 1,240.00 | INR 1,198.00 | 51.47K |
| 2026-09-30 | INR 1,236.40 | -0.17% | INR 1,251.00 | INR 1,262.10 | INR 1,230.50 | 44.69K |
| 2026-09-29 | INR 1,238.50 | +0.09% | INR 1,237.40 | INR 1,265.40 | INR 1,226.80 | 37.11K |
| 2026-09-28 | INR 1,237.40 | -1.90% | INR 1,260.00 | INR 1,266.10 | INR 1,225.00 |
| 39.68K |
| 2026-09-25 | INR 1,261.40 | -2.76% | INR 1,309.90 | INR 1,309.90 | INR 1,251.10 | 47.60K |
| 2026-09-24 | INR 1,297.20 | -3.69% | INR 1,348.70 | INR 1,348.70 | INR 1,290.00 | 47.74K |
| 2026-09-23 | INR 1,346.90 | -1.68% | INR 1,360.00 | INR 1,383.30 | INR 1,333.10 | 70.12K |
| 2026-09-22 | INR 1,369.90 | -0.09% | INR 1,399.00 | INR 1,405.00 | INR 1,358.90 | 65.06K |
| 2026-09-21 | INR 1,371.10 | +6.53% | INR 1,350.00 | INR 1,413.00 | INR 1,350.00 | 286.55K |
| 2026-09-18 | INR 1,287.00 | +2.95% | INR 1,252.90 | INR 1,305.00 | INR 1,228.30 | 46.11K |
| 2026-09-17 | INR 1,250.10 | +3.14% | INR 1,213.90 | INR 1,259.00 | INR 1,213.90 | 25.69K |
| 2026-09-16 | INR 1,212.00 | -1.01% | INR 1,224.40 | INR 1,254.60 | INR 1,188.00 | 51.05K |
| 2026-09-15 | INR 1,224.40 | -4.52% | INR 1,295.00 | INR 1,295.00 | INR 1,218.00 | 39.05K |
| 2026-09-11 | INR 1,282.40 | -1.22% | INR 1,298.00 | INR 1,298.00 | INR 1,266.50 | 40.82K |
| 2026-09-10 | INR 1,298.20 | -1.15% | INR 1,314.00 | INR 1,319.90 | INR 1,287.10 | 34.84K |
| 2026-09-09 | INR 1,313.30 | -1.37% | INR 1,331.00 | INR 1,337.70 | INR 1,310.00 | 25.35K |
| 2026-09-08 | INR 1,331.50 | +1.02% | INR 1,310.00 | INR 1,357.80 | INR 1,310.00 | 44.93K |
| 2026-09-07 | INR 1,318.00 | -1.39% | INR 1,336.60 | INR 1,336.60 | INR 1,312.80 | 29.30K |
| 2026-09-04 | INR 1,336.60 | +1.10% | INR 1,327.00 | INR 1,349.00 | INR 1,325.00 | 28.85K |
| 2026-09-03 | INR 1,322.00 | -1.56% | INR 1,373.90 | INR 1,418.90 | INR 1,310.00 | 61.41K |
| 2026-09-02 | INR 1,342.90 | -0.96% | INR 1,356.00 | INR 1,356.10 | INR 1,330.00 | 23.50K |
| 2026-09-01 | INR 1,355.90 | -1.14% | INR 1,369.00 | INR 1,374.90 | INR 1,347.10 | 21.01K |
| 2026-08-31 | INR 1,371.60 | -2.59% | INR 1,409.70 | INR 1,409.70 | INR 1,360.00 | 32.95K |
| 2026-08-28 | INR 1,408.10 | +1.40% | INR 1,420.60 | INR 1,426.30 | INR 1,402.00 | 32.13K |
| 2026-08-27 | INR 1,388.60 | -0.26% | INR 1,395.10 | INR 1,407.80 | INR 1,378.10 | 31.20K |
| 2026-08-26 | INR 1,392.20 | -0.18% | INR 1,410.00 | INR 1,428.30 | INR 1,386.00 | 52.85K |
| 2026-08-25 | INR 1,394.70 | -3.01% | INR 1,438.00 | INR 1,438.10 | INR 1,382.10 | 62.05K |
| 2026-08-24 | INR 1,438.00 | -3.54% | INR 1,496.50 | INR 1,497.00 | INR 1,435.00 | 64.36K |
| 2026-08-21 | INR 1,490.80 | -0.85% | INR 1,529.50 | INR 1,544.80 | INR 1,472.00 | 92.61K |
| 2026-08-20 | INR 1,503.60 | +6.56% | INR 1,435.00 | INR 1,542.80 | INR 1,421.00 | 361.38K |
| 2026-08-19 | INR 1,411.10 | -2.31% | INR 1,449.00 | INR 1,449.00 | INR 1,407.00 | 44.62K |
| 2026-08-18 | INR 1,444.40 | +0.38% | INR 1,469.00 | INR 1,480.00 | INR 1,420.00 | 68.88K |
| 2026-08-17 | INR 1,439.00 | -3.43% | INR 1,461.20 | INR 1,468.00 | INR 1,406.00 | 178.72K |
| 2026-08-14 | INR 1,490.10 | -0.26% | INR 1,496.00 | INR 1,570.00 | INR 1,467.70 | 98.08K |
| 2026-08-13 | INR 1,494.00 | +3.34% | INR 1,452.90 | INR 1,503.80 | INR 1,443.10 | 84.52K |
| 2026-08-12 | INR 1,445.70 | +0.80% | INR 1,441.00 | INR 1,460.90 | INR 1,420.00 | 74.51K |
| 2026-08-11 | INR 1,434.20 | +2.48% | INR 1,420.50 | INR 1,447.00 | INR 1,402.10 | 65.21K |
| 2026-08-10 | INR 1,399.50 | -1.37% | INR 1,415.10 | INR 1,416.70 | INR 1,377.60 | 39.87K |
| 2026-08-07 | INR 1,419.00 | -0.13% | INR 1,424.90 | INR 1,449.00 | INR 1,405.80 | 35.33K |
| 2026-08-06 | INR 1,420.90 | +1.70% | INR 1,397.20 | INR 1,456.90 | INR 1,386.80 | 91.69K |
| 2026-08-05 | INR 1,397.20 | +1.02% | INR 1,407.90 | INR 1,424.90 | INR 1,384.10 | 53.09K |
| 2026-08-04 | INR 1,383.10 | +1.37% | INR 1,364.40 | INR 1,396.90 | INR 1,364.40 | 34.57K |
| 2026-08-03 | INR 1,364.40 | -1.06% | INR 1,399.00 | INR 1,399.00 | INR 1,360.00 | 40.02K |
| 2026-07-31 | INR 1,379.00 | +3.67% | INR 1,392.50 | INR 1,398.80 | INR 1,342.50 | 51.81K |
| 2026-07-30 | INR 1,330.20 | -5.36% | INR 1,400.00 | INR 1,419.90 | INR 1,323.80 | 110.30K |
| 2026-07-29 | INR 1,405.60 | -3.03% | INR 1,452.40 | INR 1,469.90 | INR 1,393.00 | 69.50K |
| 2026-07-28 | INR 1,449.50 | -2.99% | INR 1,499.00 | INR 1,499.00 | INR 1,445.50 | 31.95K |
| 2026-07-27 | INR 1,494.20 | -0.67% | INR 1,506.00 | INR 1,560.00 | INR 1,481.50 | 38.48K |
| 2026-07-24 | INR 1,504.30 | -0.03% | INR 1,475.40 | INR 1,516.20 | INR 1,475.00 | 37.57K |
| 2026-07-23 | INR 1,504.80 | -2.23% | INR 1,554.90 | INR 1,554.90 | INR 1,488.10 | 30.76K |
| 2026-07-22 | INR 1,539.20 | -1.08% | INR 1,526.40 | INR 1,564.00 | INR 1,525.20 | 36.37K |
| 2026-07-21 | INR 1,556.00 | -0.13% | INR 1,569.00 | INR 1,569.90 | INR 1,522.00 | 36.94K |
| 2026-07-20 | INR 1,558.10 | +3.50% | INR 1,504.90 | INR 1,569.70 | INR 1,498.80 | 67.13K |
| 2026-07-17 | INR 1,505.40 | -2.75% | INR 1,531.00 | INR 1,534.70 | INR 1,492.20 | 51.95K |
| 2026-07-16 | INR 1,547.90 | -1.38% | INR 1,561.50 | INR 1,577.60 | INR 1,533.30 | 45.69K |
| 2026-07-15 | INR 1,569.60 | -1.50% | INR 1,595.10 | INR 1,637.90 | INR 1,560.00 | 98.97K |
| 2026-07-14 | INR 1,593.50 | -0.06% | INR 1,589.00 | INR 1,618.00 | INR 1,553.50 | 97.74K |
| 2026-07-13 | INR 1,594.40 | -0.85% | INR 1,603.00 | INR 1,621.60 | INR 1,570.00 | 76.76K |
| 2026-07-10 | INR 1,608.00 | +1.40% | INR 1,619.80 | INR 1,647.60 | INR 1,581.00 | 174.92K |
| 2026-07-09 | INR 1,585.80 | +7.11% | INR 1,498.60 | INR 1,628.00 | INR 1,495.40 | 146.04K |
| 2026-07-08 | INR 1,480.50 | -2.91% | INR 1,515.60 | INR 1,545.90 | INR 1,465.00 | 86.69K |
| 2026-07-07 | INR 1,524.80 | -5.26% | INR 1,610.00 | INR 1,614.10 | INR 1,512.10 | 126.05K |
| 2026-07-06 | INR 1,609.40 | -2.34% | INR 1,679.90 | INR 1,688.20 | INR 1,600.10 | 131.15K |
| 2026-07-03 | INR 1,648.00 | -0.48% | INR 1,664.00 | INR 1,710.00 | INR 1,634.60 | 126.01K |
| 2026-07-02 | INR 1,655.90 | -0.02% | INR 1,661.00 | INR 1,688.90 | INR 1,650.20 | 56.26K |
| 2026-07-01 | INR 1,656.20 | -0.46% | INR 1,668.90 | INR 1,683.20 | INR 1,647.10 | 44.28K |
| 2026-06-30 | INR 1,663.90 | +1.33% | INR 1,660.00 | INR 1,674.90 | INR 1,622.90 | 87.46K |
| 2026-06-29 | INR 1,642.10 | -0.85% | INR 1,650.50 | INR 1,652.90 | INR 1,592.20 | 130.38K |
| 2026-06-26 | INR 1,656.20 | 0.00% | INR 1,656.20 | INR 1,656.20 | INR 1,656.20 | 0 |
| 2026-06-25 | INR 1,656.20 | -2.55% | INR 1,704.90 | INR 1,720.00 | INR 1,643.50 | 114.66K |
| 2026-06-24 | INR 1,699.50 | -3.90% | INR 1,750.00 | INR 1,819.90 | INR 1,690.00 | 213.08K |
| 2026-06-23 | INR 1,768.40 | -3.65% | INR 1,834.90 | INR 1,834.90 | INR 1,746.00 | 192.13K |
| 2026-06-22 | INR 1,835.30 | +1.10% | INR 1,815.00 | INR 1,848.00 | INR 1,751.40 | 369.32K |
| 2026-06-19 | INR 1,815.40 | +3.83% | INR 1,762.00 | INR 1,836.00 | INR 1,721.00 | 433.12K |
| 2026-06-18 | INR 1,748.40 | +7.57% | INR 1,665.00 | INR 1,787.80 | INR 1,655.00 | 693.81K |
| 2026-06-17 | INR 1,625.30 | +0.39% | INR 1,619.00 | INR 1,668.00 | INR 1,611.00 | 157.23K |
| 2026-06-16 | INR 1,619.00 | -1.36% | INR 1,659.90 | INR 1,659.90 | INR 1,594.90 | 112.86K |
| 2026-06-15 | INR 1,641.30 | +3.97% | INR 1,625.00 | INR 1,675.00 | INR 1,557.70 | 383.33K |
| 2026-06-12 | INR 1,578.60 | +10.00% | INR 1,469.80 | INR 1,578.60 | INR 1,467.70 | 295.22K |
| 2026-06-11 | INR 1,435.10 | -4.50% | INR 1,494.00 | INR 1,494.00 | INR 1,413.00 | 158.59K |
| 2026-06-10 | INR 1,502.70 | -2.50% | INR 1,549.00 | INR 1,562.80 | INR 1,491.00 | 154.24K |
| 2026-06-09 | INR 1,541.30 | +4.91% | INR 1,497.90 | INR 1,555.00 | INR 1,457.20 | 198.51K |
| 2026-06-08 | INR 1,469.20 | -7.62% | INR 1,580.00 | INR 1,634.00 | INR 1,451.50 | 432.22K |
| 2026-06-05 | INR 1,590.40 | +5.91% | INR 1,502.00 | INR 1,634.00 | INR 1,492.40 | 460.47K |
| 2026-06-04 | INR 1,501.60 | -0.03% | INR 1,478.00 | INR 1,542.00 | INR 1,478.00 | 131.78K |
| 2026-06-03 | INR 1,502.10 | -2.52% | INR 1,554.90 | INR 1,558.90 | INR 1,469.00 | 183.53K |
| 2026-06-02 | INR 1,541.00 | +1.29% | INR 1,533.90 | INR 1,553.90 | INR 1,502.50 | 224.43K |
| 2026-06-01 | INR 1,521.40 | +5.44% | INR 1,525.00 | INR 1,570.60 | INR 1,499.00 | 765.59K |
| 2026-05-29 | INR 1,442.90 | +1.19% | INR 1,452.90 | INR 1,480.00 | INR 1,410.10 | 227.00K |
| 2026-05-28 | INR 1,426.00 | 0.00% | INR 1,426.00 | INR 1,426.00 | INR 1,426.00 | 0 |