Nimbus Projects Limited NIMBSPROJ
NSE · India · Finance
INR 191.80-0.39 (-0.20%)
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 189.45 | -1.43% | INR 195.11 | INR 195.80 | INR 182.59 | 41.57K |
| 2026-09-30 | INR 192.19 | -0.99% | INR 192.08 | INR 198.30 | INR 184.42 | 34.06K |
| 2026-09-29 | INR 194.12 | -2.33% | INR 194.95 | INR 198.80 | INR 188.82 | 22.97K |
| 2026-09-28 | INR 198.75 | +0.85% | INR 193.04 | INR 202.39 | INR 193.04 |
| 30.25K |
| 2026-09-25 | INR 197.07 | -1.19% | INR 194.95 | INR 203.60 | INR 192.25 | 1.86K |
| 2026-09-24 | INR 199.44 | +2.39% | INR 193.96 | INR 203.60 | INR 187.73 | 36.19K |
| 2026-09-23 | INR 194.79 | +3.31% | INR 188.01 | INR 197.00 | INR 186.00 | 30.58K |
| 2026-09-22 | INR 188.54 | +0.90% | INR 194.80 | INR 194.80 | INR 180.54 | 29.42K |
| 2026-09-21 | INR 186.85 | +0.75% | INR 185.46 | INR 194.73 | INR 176.19 | 31.99K |
| 2026-09-18 | INR 185.46 | +0.94% | INR 192.89 | INR 192.91 | INR 178.02 | 10.49K |
| 2026-09-17 | INR 183.73 | +4.99% | INR 183.66 | INR 183.73 | INR 176.20 | 27.01K |
| 2026-09-16 | INR 174.99 | +2.94% | INR 174.00 | INR 178.50 | INR 167.00 | 42.86K |
| 2026-09-15 | INR 170.00 | +2.87% | INR 171.86 | INR 173.51 | INR 170.00 | 1.55K |
| 2026-09-11 | INR 165.25 | +4.88% | INR 163.63 | INR 165.43 | INR 163.50 | 1.02K |
| 2026-09-10 | INR 157.56 | +1.10% | INR 152.06 | INR 163.63 | INR 150.00 | 114.75K |
| 2026-09-09 | INR 155.84 | +4.97% | INR 147.46 | INR 155.87 | INR 141.04 | 6.68K |
| 2026-09-08 | INR 148.46 | +3.45% | INR 150.00 | INR 150.68 | INR 147.41 | 763 |
| 2026-09-07 | INR 143.51 | -2.93% | INR 149.90 | INR 150.00 | INR 142.50 | 1.10K |
| 2026-09-04 | INR 147.84 | -2.69% | INR 154.00 | INR 154.00 | INR 144.34 | 4.41K |
| 2026-09-03 | INR 151.93 | -5.00% | INR 163.07 | INR 163.07 | INR 151.93 | 2.82K |
| 2026-09-02 | INR 159.92 | -4.82% | INR 170.81 | INR 170.81 | INR 159.61 | 93.59K |
| 2026-09-01 | INR 168.01 | -2.39% | INR 171.89 | INR 174.58 | INR 163.52 | 96.51K |
| 2026-08-31 | INR 172.12 | +1.26% | INR 170.00 | INR 174.00 | INR 169.70 | 187.59K |
| 2026-08-28 | INR 169.98 | +0.16% | INR 174.00 | INR 174.84 | INR 169.00 | 86.55K |
| 2026-08-27 | INR 169.70 | -0.28% | INR 170.20 | INR 172.87 | INR 168.50 | 92.47K |
| 2026-08-26 | INR 170.18 | -3.46% | INR 176.28 | INR 176.28 | INR 170.00 | 88.54K |
| 2026-08-25 | INR 176.28 | +1.05% | INR 170.00 | INR 181.00 | INR 168.00 | 531.92K |
| 2026-08-24 | INR 174.45 | -0.88% | INR 177.00 | INR 177.00 | INR 167.50 | 88.12K |
| 2026-08-21 | INR 176.00 | -2.22% | INR 175.00 | INR 184.00 | INR 173.51 | 101.27K |
| 2026-08-20 | INR 180.00 | +2.27% | INR 176.00 | INR 184.80 | INR 175.99 | 83.24K |
| 2026-08-19 | INR 176.00 | -1.92% | INR 176.00 | INR 176.15 | INR 176.00 | 205 |
| 2026-08-18 | INR 179.44 | -2.48% | INR 184.00 | INR 186.00 | INR 176.60 | 29.85K |
| 2026-08-17 | INR 184.00 | +2.22% | INR 180.00 | INR 187.50 | INR 175.01 | 30.65K |
| 2026-08-14 | INR 180.00 | +1.60% | INR 179.00 | INR 182.00 | INR 176.00 | 25.75K |
| 2026-08-13 | INR 177.16 | -4.23% | INR 180.00 | INR 180.00 | INR 177.00 | 341 |
| 2026-08-12 | INR 184.99 | -0.27% | INR 181.00 | INR 184.99 | INR 179.01 | 267 |
| 2026-08-11 | INR 185.49 | +4.21% | INR 181.00 | INR 185.98 | INR 181.00 | 59 |
| 2026-08-10 | INR 178.00 | -2.20% | INR 190.80 | INR 190.80 | INR 178.00 | 1.06K |
| 2026-08-07 | INR 182.00 | +0.55% | INR 182.00 | INR 186.00 | INR 178.00 | 1.12K |
| 2026-08-06 | INR 181.00 | -4.23% | INR 182.00 | INR 196.00 | INR 181.00 | 1.11K |
| 2026-08-05 | INR 189.00 | +4.62% | INR 182.00 | INR 189.00 | INR 180.00 | 1.02K |
| 2026-08-04 | INR 180.66 | -1.06% | INR 183.00 | INR 183.00 | INR 179.05 | 1.44K |
| 2026-08-03 | INR 182.59 | -0.22% | INR 192.15 | INR 192.15 | INR 180.00 | 1.26K |
| 2026-07-31 | INR 183.00 | -0.33% | INR 183.00 | INR 192.65 | INR 182.00 | 1.06K |
| 2026-07-30 | INR 183.60 | -0.41% | INR 188.04 | INR 193.20 | INR 181.00 | 1.12K |
| 2026-07-29 | INR 184.35 | -1.42% | INR 189.00 | INR 196.35 | INR 183.00 | 1.02K |
| 2026-07-28 | INR 187.00 | -1.58% | INR 191.00 | INR 194.00 | INR 187.00 | 1.17K |
| 2026-07-27 | INR 190.00 | 0.00% | INR 191.00 | INR 193.50 | INR 190.00 | 1.10K |
| 2026-07-24 | INR 190.00 | -1.04% | INR 191.00 | INR 193.50 | INR 190.00 | 1.07K |
| 2026-07-23 | INR 192.00 | -1.03% | INR 198.00 | INR 198.00 | INR 190.00 | 1.24K |
| 2026-07-22 | INR 194.00 | +0.52% | INR 193.00 | INR 194.00 | INR 190.00 | 1.42K |
| 2026-07-21 | INR 193.00 | -1.53% | INR 196.00 | INR 202.00 | INR 186.30 | 278 |
| 2026-07-20 | INR 196.00 | -1.01% | INR 197.01 | INR 201.96 | INR 191.00 | 390 |
| 2026-07-17 | INR 198.00 | +3.65% | INR 182.25 | INR 200.00 | INR 182.00 | 922 |
| 2026-07-16 | INR 191.02 | -4.49% | INR 200.00 | INR 200.00 | INR 190.00 | 1.21K |
| 2026-07-15 | INR 200.00 | -1.42% | INR 200.00 | INR 200.00 | INR 195.00 | 305 |
| 2026-07-14 | INR 202.88 | -0.55% | INR 205.00 | INR 205.00 | INR 193.80 | 514 |
| 2026-07-13 | INR 204.00 | -0.24% | INR 200.00 | INR 204.00 | INR 200.00 | 101 |
| 2026-07-10 | INR 204.50 | +2.25% | INR 205.00 | INR 205.00 | INR 204.50 | 5.10K |
| 2026-07-09 | INR 200.00 | +4.74% | INR 191.10 | INR 200.00 | INR 190.95 | 5.19K |
| 2026-07-08 | INR 190.95 | -5.00% | INR 194.10 | INR 194.10 | INR 190.95 | 1.42K |
| 2026-07-07 | INR 201.00 | +2.40% | INR 196.00 | INR 201.00 | INR 192.00 | 438 |
| 2026-07-06 | INR 196.28 | -3.25% | INR 192.73 | INR 209.99 | INR 192.73 | 4.32K |
| 2026-07-03 | INR 202.87 | -0.51% | INR 203.00 | INR 211.00 | INR 199.55 | 3.52K |
| 2026-07-02 | INR 203.91 | +0.95% | INR 202.00 | INR 208.50 | INR 200.00 | 1.16K |
| 2026-07-01 | INR 202.00 | -1.01% | INR 204.00 | INR 204.00 | INR 193.87 | 1.44K |
| 2026-06-30 | INR 204.07 | -0.44% | INR 204.00 | INR 212.00 | INR 194.74 | 4.52K |
| 2026-06-29 | INR 204.98 | -2.39% | INR 214.95 | INR 214.95 | INR 199.50 | 4.12K |
| 2026-06-26 | INR 209.99 | 0.00% | INR 209.99 | INR 209.99 | INR 209.99 | 0 |
| 2026-06-25 | INR 209.99 | +0.98% | INR 197.56 | INR 209.99 | INR 197.56 | 96 |
| 2026-06-24 | INR 207.95 | -0.48% | INR 211.95 | INR 211.95 | INR 200.00 | 1.15K |
| 2026-06-23 | INR 208.95 | +0.51% | INR 201.00 | INR 208.95 | INR 197.51 | 276 |
| 2026-06-22 | INR 207.90 | +0.83% | INR 210.00 | INR 216.00 | INR 206.00 | 523 |
| 2026-06-19 | INR 206.19 | -0.86% | INR 210.50 | INR 215.00 | INR 206.00 | 124 |
| 2026-06-18 | INR 207.98 | -0.93% | INR 212.50 | INR 215.00 | INR 201.00 | 2.51K |
| 2026-06-17 | INR 209.94 | +0.84% | INR 213.39 | INR 214.00 | INR 208.70 | 307 |
| 2026-06-16 | INR 208.19 | +0.47% | INR 210.90 | INR 211.50 | INR 196.86 | 768 |
| 2026-06-15 | INR 207.22 | +0.87% | INR 209.50 | INR 210.90 | INR 205.00 | 1.17K |
| 2026-06-12 | INR 205.43 | +2.17% | INR 207.00 | INR 209.00 | INR 202.70 | 227 |
| 2026-06-11 | INR 201.06 | -2.56% | INR 206.00 | INR 207.00 | INR 196.04 | 851 |
| 2026-06-10 | INR 206.35 | -1.64% | INR 209.10 | INR 210.90 | INR 199.31 | 1.25K |
| 2026-06-09 | INR 209.80 | +2.73% | INR 208.50 | INR 211.00 | INR 196.50 | 2.84K |
| 2026-06-08 | INR 204.23 | -2.72% | INR 210.00 | INR 212.50 | INR 201.50 | 13.93K |
| 2026-06-05 | INR 209.94 | -0.15% | INR 214.00 | INR 216.00 | INR 209.80 | 2.48K |
| 2026-06-04 | INR 210.25 | -1.71% | INR 216.00 | INR 216.00 | INR 210.00 | 22.62K |
| 2026-06-03 | INR 213.91 | +1.74% | INR 213.70 | INR 215.00 | INR 206.50 | 7.82K |
| 2026-06-02 | INR 210.26 | -2.26% | INR 217.00 | INR 217.00 | INR 210.00 | 3.76K |
| 2026-06-01 | INR 215.12 | +0.24% | INR 214.60 | INR 217.60 | INR 210.00 | 2.23K |
| 2026-05-29 | INR 214.60 | -0.94% | INR 216.64 | INR 216.64 | INR 205.95 | 2.51K |
| 2026-05-28 | INR 216.64 | 0.00% | INR 216.64 | INR 216.64 | INR 216.64 | 0 |