NIBE

NIBE Ltd Historical Data

NSEBSE

₹1,009.9

(-1.56%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

02/02/2026

To Date

02/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Feb-2026	1,068.1	1,133	998	1,025	10,869	24,11,72,504.8	35,535
02-Feb-2026	1,025	1,081	1,001	1,054	4,585	4,95,30,278.7	19,488
03-Feb-2026	1,085	1,094.4	1,009	1,037.6	10,747	8,75,45,717.6	38,504
04-Feb-2026	1,044	1,056.2	1,012	1,028.4	3,147	4,08,27,562.3	15,708
05-Feb-2026	1,035	1,035	1,005.2	1,012	1,703	2,34,02,563.6	13,261
06-Feb-2026	1,010.1	1,023.9	1,002	1,020.6	2,138	4,02,19,057.1	24,743
09-Feb-2026	1,040	1,040	1,005.2	1,012.8	3,306	5,47,71,728.9	25,735
10-Feb-2026	1,020	1,032	1,007	1,026.2	2,089	4,16,71,078.3	23,104
11-Feb-2026	1,035	1,101	1,016.6	1,077.6	8,759	14,73,70,090.6	41,786
12-Feb-2026	1,095.6	1,095.6	1,036.4	1,044.7	3,283	4,95,29,982.7	18,071
13-Feb-2026	940	993.9	914	980.8	12,468	23,78,76,540.2	91,345
16-Feb-2026	979.9	1,071	970	1,012.2	6,464	8,56,82,307.9	26,304
17-Feb-2026	1,012.2	1,062	1,012	1,053.5	4,026	5,44,98,782.9	25,660
18-Feb-2026	1,065	1,161	1,053.2	1,128.2	12,913	27,03,32,923	73,754
19-Feb-2026	1,135	1,141.9	1,081.8	1,097.8	4,993	5,69,37,560.7	17,002
20-Feb-2026	1,100	1,120.6	1,054.9	1,059.8	3,747	4,01,37,681.2	16,535
23-Feb-2026	1,086.1	1,086.1	1,015.5	1,019.2	3,389	4,63,93,104.8	26,596
24-Feb-2026	1,015	1,050.1	997.7	1,025.6	3,835	5,83,90,064.5	27,301
25-Feb-2026	1,052	1,054.5	1,013.4	1,039.7	4,329	6,06,72,335.4	24,580
26-Feb-2026	1,040	1,053.7	1,018.2	1,025.9	2,721	3,19,85,924.2	13,136
27-Feb-2026	1,025	1,034.7	1,005.1	1,009.9	2,345	2,57,82,414.1	14,318