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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	3,020	2,968	2,968	3,022.6	2,930.6	846
July 01, 2025	3,040.1	3,018.4	3,018.4	3,049.9	2,973	534
June 30, 2025	3,031.7	3,017.8	3,017.8	3,057	2,970.2	879
June 27, 2025	3,033.2	3,028.2	3,028.2	3,056	3,006.8	621
June 26, 2025	3,019	2,981	2,981	3,089	2,960.4	737
June 25, 2025	2,950	3,018.8	3,018.8	3,083.5	2,900	2,173
June 24, 2025	2,989.8	2,935.4	2,935.4	2,989.8	2,890.8	1,013
June 23, 2025	2,815	2,840.8	2,840.8	2,889.9	2,778.1	462
June 20, 2025	2,840	2,824	2,824	2,898	2,800.3	401
June 19, 2025	2,957.1	2,805.2	2,805.2	2,957.1	2,770	6,338
June 18, 2025	3,005.8	2,914.4	2,914.4	3,040	2,869.6	1,284
June 17, 2025	3,174	3,042.7	3,042.7	3,174	3,000.2	966
June 16, 2025	2,996.4	3,071.7	3,071.7	3,150	2,996.3	2,467
June 13, 2025	2,800	2,881.3	2,881.3	2,957.9	2,800	1,134
June 12, 2025	3,189.9	2,936.6	2,936.6	3,189.9	2,852.4	1,016
June 11, 2025	3,049	3,034.4	3,034.4	3,320.9	2,957.6	8,517
June 10, 2025	2,674	2,905.6	2,905.6	2,962.9	2,630.2	1,461
June 09, 2025	2,699	2,586.5	2,586.5	2,699	2,580	429
June 06, 2025	2,649.6	2,630.4	2,630.4	2,678.9	2,560.2	713
June 05, 2025	2,529.9	2,550.4	2,550.4	2,670.1	2,524.9	7,590
June 04, 2025	2,574.9	2,566.3	2,566.3	2,580	2,512.1	442
June 03, 2025	2,618	2,551.4	2,551.4	2,618	2,528.7	306
June 02, 2025	2,574.8	2,567.3	2,567.3	2,580	2,529.5	374
May 30, 2025	2,598	2,583.3	2,583.3	2,621	2,499.8	800
May 29, 2025	2,470.9	2,575.6	2,575.6	2,599	2,420	1,170
May 28, 2025	2,544	2,447.9	2,447.9	2,544	2,442.1	500
May 27, 2025	2,469.9	2,480	2,480	2,519.9	2,464.9	480

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