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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,256	2,278.6	2,278.6	2,320.2	2,227.1	115
December 03, 2025	2,306.1	2,294.2	2,294.2	2,306.1	2,281	226
December 02, 2025	2,260.6	2,294.1	2,294.1	2,367.9	2,260.6	495
December 01, 2025	2,397.9	2,298.7	2,298.7	2,398	2,250	692
November 28, 2025	2,300.1	2,306	2,306	2,314.9	2,292	73
November 27, 2025	2,300.1	2,276.7	2,276.7	2,300.1	2,267	126
November 26, 2025	2,270	2,277.5	2,277.5	2,322	2,251	467
November 25, 2025	2,300	2,270.2	2,270.2	2,369	2,226	506
November 24, 2025	2,379	2,301	2,301	2,379	2,252	305
November 21, 2025	2,380	2,380.7	2,380.7	2,399.5	2,302.1	228
November 19, 2025	2,376	2,376.3	2,376.3	2,459	2,360.1	361
November 18, 2025	2,417.9	2,376	2,376	2,429.9	2,374	214
November 17, 2025	2,353	2,417.8	2,417.8	2,470.9	2,352.1	344
November 14, 2025	2,540	2,415.3	2,415.3	2,540	2,391	259
November 13, 2025	2,455	2,501.9	2,501.9	2,511.9	2,455	215
November 12, 2025	2,435	2,453.5	2,453.5	2,547	2,435	521
November 11, 2025	2,401	2,378	2,378	2,401.1	2,350	304
November 10, 2025	2,443.3	2,420.4	2,420.4	2,500	2,370	139
November 07, 2025	2,382.7	2,443.3	2,443.3	2,489	2,304	114
November 06, 2025	2,437	2,394.6	2,394.6	2,500.1	2,358.1	501
November 04, 2025	2,550	2,486.8	2,486.8	2,550	2,465	186
November 03, 2025	2,560.4	2,532.1	2,532.1	2,620	2,514	115
October 31, 2025	2,620	2,560.2	2,560.2	2,620	2,560	120
October 30, 2025	2,603	2,605.2	2,605.2	2,670	2,545.1	594
October 29, 2025	2,610.1	2,621	2,621	2,660.9	2,575.5	468
October 28, 2025	2,615	2,575.5	2,575.5	2,635	2,570.1	75
October 27, 2025	2,620	2,615	2,615	2,620	2,610	136
October 24, 2025	2,590.4	2,562.2	2,562.2	2,628	2,540.1	55
October 23, 2025	2,648	2,600.5	2,600.5	2,648	2,575.1	123
October 21, 2025	2,698	2,607.5	2,607.5	2,698	2,588	81
October 20, 2025	2,640	2,587.3	2,587.3	2,641.9	2,561	227
October 17, 2025	2,600	2,633.4	2,633.4	2,675	2,600	567
October 16, 2025	2,560	2,567.8	2,567.8	2,640.9	2,503	168
October 15, 2025	2,550.1	2,572.1	2,572.1	2,599	2,513	196
October 14, 2025	2,522	2,515.2	2,515.2	2,656	2,510.3	345
October 13, 2025	2,658	2,552.4	2,552.4	2,658.1	2,522.1	138
October 10, 2025	2,645.1	2,566.8	2,566.8	2,645.1	2,540	299
October 09, 2025	2,605.5	2,645	2,645	2,655	2,580.1	57
October 08, 2025	2,665.6	2,650	2,650	2,665.6	2,606	57
October 07, 2025	2,660	2,665.6	2,665.6	2,739	2,655	193
October 06, 2025	2,740.1	2,671.6	2,671.6	2,741	2,660	152
October 03, 2025	2,720.1	2,734.3	2,734.3	2,800	2,650	746
October 01, 2025	2,465	2,764.1	2,764.1	2,991	2,440.2	1,462
September 30, 2025	2,570.1	2,521.8	2,521.8	2,590.1	2,473	118
September 29, 2025	2,540.1	2,505.5	2,505.5	2,550	2,480	114
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

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