N.B.I. Industrial Finance Company Limited - NBIFIN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,564.1	2,498.4	2,498.4	2,593.8	2,480	313
September 25, 2025	2,525	2,532.1	2,532.1	2,565.2	2,525	183
September 24, 2025	2,590	2,521.2	2,521.2	2,626.9	2,511	594
September 23, 2025	2,550.6	2,514.8	2,514.8	2,550.6	2,503	109
September 22, 2025	2,510.1	2,550.6	2,550.6	2,611.7	2,510.1	149
September 19, 2025	2,574.2	2,551.4	2,551.4	2,588	2,514	250
September 18, 2025	2,594.8	2,574.2	2,574.2	2,594.8	2,521	89
September 17, 2025	2,622	2,594.8	2,594.8	2,622	2,532.5	430
September 16, 2025	2,575.1	2,573.8	2,573.8	2,588.1	2,530	216
September 15, 2025	2,580	2,565.1	2,565.1	2,585	2,517.1	44
September 12, 2025	2,570	2,566	2,566	2,596.1	2,566	207
September 11, 2025	2,617.1	2,565.3	2,565.3	2,640	2,559.9	218
September 10, 2025	2,577.9	2,612.4	2,612.4	2,639	2,560.2	142
September 09, 2025	2,600	2,577.9	2,577.9	2,619.8	2,530	418
September 08, 2025	2,569.9	2,548.2	2,548.2	2,569.9	2,496.1	250
September 05, 2025	2,550.1	2,525.8	2,525.8	2,580	2,508.2	374
September 04, 2025	2,486.8	2,505.4	2,505.4	2,535.9	2,470	275
September 03, 2025	2,480.4	2,472.1	2,472.1	2,480.4	2,451	69
September 02, 2025	2,440.1	2,480.3	2,480.3	2,560.1	2,421.9	159
September 01, 2025	2,409	2,415.4	2,415.4	2,470.5	2,409	238
August 29, 2025	2,471.4	2,435.4	2,435.4	2,471.4	2,414	183
August 28, 2025	2,468.3	2,459.6	2,459.6	2,469	2,449.8	77
August 26, 2025	2,485.7	2,462.4	2,462.4	2,488.1	2,430	403
August 25, 2025	2,499.5	2,477.4	2,477.4	2,509.8	2,453.5	130
August 22, 2025	2,482	2,499.5	2,499.5	2,514.9	2,470	254
August 21, 2025	2,512.3	2,477.2	2,477.2	2,534	2,461	331
August 20, 2025	2,473	2,510.4	2,510.4	2,525	2,471.4	201
August 19, 2025	2,519.9	2,513.6	2,513.6	2,521.1	2,486	145
August 18, 2025	2,259.7	2,503.4	2,503.4	2,583.8	2,251.6	1,627
August 14, 2025	2,271	2,339.3	2,339.3	2,369.7	2,271	731
August 13, 2025	2,488.1	2,285.1	2,285.1	2,525	2,240	3,581
August 12, 2025	2,450	2,499.4	2,499.4	2,534.2	2,437.4	529
August 11, 2025	2,660.1	2,411.2	2,411.2	2,660.1	2,411.2	1,149
August 08, 2025	2,579.9	2,600.9	2,600.9	2,635.7	2,579.9	250
August 07, 2025	2,672.3	2,651.6	2,651.6	2,687.8	2,638	296
August 06, 2025	2,700.1	2,679.9	2,679.9	2,705.1	2,674.7	133
August 05, 2025	2,750.1	2,689.9	2,689.9	2,750.1	2,675	171
August 04, 2025	2,703.9	2,686.6	2,686.6	2,776	2,660	1,203
August 01, 2025	2,784.3	2,705.8	2,705.8	2,835	2,690.1	626
July 31, 2025	2,813.5	2,813	2,813	2,848.9	2,785.3	371
July 30, 2025	2,849.8	2,813.6	2,813.6	2,849.8	2,775	468
July 29, 2025	2,850.6	2,799.8	2,799.8	2,850.6	2,759.8	375
July 28, 2025	2,886.4	2,812	2,812	2,918	2,802	585
July 25, 2025	2,960.3	2,886.4	2,886.4	2,964.1	2,850	262
July 24, 2025	2,950.1	2,911	2,911	2,967.4	2,904.2	666
July 23, 2025	2,920	2,915	2,915	2,985.3	2,900.1	361
July 22, 2025	2,959	2,932	2,932	2,963.3	2,899.5	3,359
July 21, 2025	2,945.8	2,944	2,944	3,004	2,934.2	299
July 18, 2025	2,956.5	2,974.6	2,974.6	3,040.9	2,912.5	510
July 17, 2025	2,950.2	2,905.2	2,905.2	2,998	2,894.9	218
July 16, 2025	2,911	2,959	2,959	2,975	2,903.8	276
July 15, 2025	2,770.1	2,904.7	2,904.7	2,990	2,770.1	330
July 14, 2025	2,856	2,779.4	2,779.4	2,861.9	2,751.1	437
July 11, 2025	2,925.1	2,855.5	2,855.5	2,927.3	2,845	523
July 10, 2025	2,921.1	2,896.7	2,896.7	2,953.9	2,868.2	5,488
July 09, 2025	2,970.1	2,921.2	2,921.2	2,970.1	2,890.3	539
July 08, 2025	3,000.1	2,949.1	2,949.1	3,000.1	2,904.9	484
July 07, 2025	2,981.1	2,957.3	2,957.3	3,024.9	2,950.1	473
July 04, 2025	2,999	2,973	2,973	3,004.7	2,965	248
July 03, 2025	3,001.1	2,985.8	2,985.8	3,007.8	2,944.9	519

N.B.I. Industrial Finance Company Limited (NBIFIN.NS) NSE