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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,916	1,909.5	1,909.5	1,963.9	1,906	67
February 19, 2026	1,951.4	1,912.5	1,912.5	1,957	1,894.1	225
February 18, 2026	1,952.7	1,951.4	1,951.4	1,955	1,950	242
February 17, 2026	1,969.9	1,952.6	1,952.6	1,979.8	1,950.5	73
February 16, 2026	1,946	1,965.6	1,965.6	1,986.9	1,940	224
February 13, 2026	1,970	1,957.5	1,957.5	1,974.9	1,947	123
February 12, 2026	1,980.3	1,970	1,970	1,980.3	1,946	262
February 11, 2026	1,998	1,980.3	1,980.3	1,999	1,961	170
February 10, 2026	1,969.9	1,966.2	1,966.2	1,985	1,930	826
February 09, 2026	2,002.6	1,902.1	1,902.1	2,016.9	1,850	1,752
February 06, 2026	1,976	1,996.2	1,996.2	2,003	1,960	489
February 05, 2026	2,037	2,033	2,033	2,059	2,000	82
February 04, 2026	2,099.9	2,031	2,031	2,099.9	1,930	424
February 03, 2026	1,985	1,968.1	1,968.1	2,055.8	1,930	470
February 02, 2026	1,993.9	1,984.9	1,984.9	1,993.9	1,960.1	124
February 01, 2026	2,020.1	1,994.1	1,994.1	2,053.1	1,970.1	242
January 30, 2026	2,101	2,010.7	2,010.7	2,101	1,911	1,388
January 29, 2026	2,138.1	2,099	2,099	2,178.7	2,072	155
January 28, 2026	2,275	2,138.4	2,138.4	2,275	2,121.1	130
January 27, 2026	2,139.3	2,103.2	2,103.2	2,148.8	2,060.7	250
January 23, 2026	2,130	2,150	2,150	2,159	2,091.1	52
January 22, 2026	2,121	2,135.8	2,135.8	2,150	2,109	29
January 21, 2026	2,160	2,119.5	2,119.5	2,202.9	2,101	78
January 20, 2026	2,298.7	2,146.5	2,146.5	2,298.7	2,135	115
January 19, 2026	2,219.5	2,189.9	2,189.9	2,219.5	2,141	105
January 16, 2026	2,234.5	2,209	2,209	2,234.5	2,150	20
January 14, 2026	2,155	2,146.9	2,146.9	2,269.5	2,116	440
January 13, 2026	2,209	2,161.2	2,161.2	2,209	2,155	464
January 12, 2026	2,152	2,123.1	2,123.1	2,175	2,104.3	459
January 09, 2026	2,200.2	2,172.5	2,172.5	2,210	2,100	213
January 08, 2026	2,260.1	2,200.3	2,200.3	2,260.1	2,200	93
January 07, 2026	2,257	2,260	2,260	2,290	2,249	130
January 06, 2026	2,250.1	2,251.4	2,251.4	2,295	2,250	105
January 05, 2026	2,249.9	2,251.1	2,251.1	2,273.9	2,211	147
January 02, 2026	2,209.4	2,232.9	2,232.9	2,257.9	2,201.1	165
January 01, 2026	2,210	2,238	2,238	2,270.1	2,210	67
December 31, 2025	2,399.8	2,230.8	2,230.8	2,399.8	2,111	377
December 30, 2025	2,235	2,216	2,216	2,249	2,200	155
December 29, 2025	2,248	2,223.8	2,223.8	2,258.5	2,190	188
December 26, 2025	2,186.1	2,243.3	2,243.3	2,248	2,186.1	127
December 24, 2025	2,199	2,247.7	2,247.7	2,265.6	2,181	128
December 23, 2025	2,216	2,219.3	2,219.3	2,248	2,164.8	52
December 22, 2025	2,227.4	2,208	2,208	2,227.4	2,146	1,340
December 19, 2025	2,251	2,227.3	2,227.3	2,251	2,136	117
December 18, 2025	2,205.1	2,246.1	2,246.1	2,257.8	2,205.1	72
December 17, 2025	2,261.1	2,232.7	2,232.7	2,261.1	2,200	256
December 16, 2025	2,281.8	2,245.5	2,245.5	2,284	2,236.3	84
December 15, 2025	2,250	2,281.8	2,281.8	2,287.1	2,240	78
December 12, 2025	2,274	2,261.9	2,261.9	2,279	2,251.1	52
December 11, 2025	2,338	2,246.7	2,246.7	2,338	2,241.1	114
December 10, 2025	2,297	2,255.3	2,255.3	2,325	2,240	538
December 09, 2025	2,224.1	2,296.6	2,296.6	2,313	2,224.1	324
December 08, 2025	2,252	2,224.2	2,224.2	2,289	2,211.2	311
December 05, 2025	2,278.6	2,283.8	2,283.8	2,310	2,252	140
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

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