Canada markets closed

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

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
1,794.35-5.65 (-0.31%)
At close: 03:28PM IST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241,810.801,810.801,781.001,794.351,794.351,003
May 02, 20241,859.001,859.001,762.551,800.001,800.002,164
Apr 30, 20241,800.551,820.001,800.001,815.401,815.401,792
Apr 29, 20241,839.901,841.701,782.151,794.901,794.901,717
Apr 26, 20241,849.301,850.201,835.001,839.951,839.951,144
Apr 25, 20241,822.801,869.101,822.801,850.001,850.001,159
Apr 24, 20241,860.351,865.001,850.001,857.301,857.30441
Apr 23, 20241,894.901,895.001,800.001,826.001,826.002,070
Apr 22, 20241,878.351,950.001,831.351,882.451,882.455,690
Apr 19, 20241,799.801,800.001,750.101,775.101,775.10536
Apr 18, 20241,770.851,787.001,770.001,782.851,782.851,530
Apr 16, 20241,794.001,795.001,733.401,759.001,759.00919
Apr 15, 20241,794.201,800.851,770.001,793.251,793.251,561
Apr 12, 20241,848.451,848.451,790.001,799.701,799.701,754
Apr 10, 20241,824.451,825.001,791.001,798.751,798.75351
Apr 09, 20241,788.901,820.001,788.901,806.451,806.45788
Apr 08, 20241,801.351,801.351,789.801,790.301,790.30240
Apr 05, 20241,836.051,841.551,775.001,802.251,802.25173
Apr 04, 20241,811.651,868.401,808.651,847.601,847.60130
Apr 03, 20241,783.251,844.001,782.001,807.051,807.05112
Apr 02, 20241,789.301,799.151,789.001,793.551,793.55162
Apr 01, 20241,788.201,794.001,780.001,788.251,788.25281
Mar 28, 20241,803.551,804.001,771.051,789.651,789.65173
Mar 27, 20241,830.101,851.451,782.001,796.051,796.05111
Mar 26, 20241,884.001,890.001,782.101,794.251,794.25106
Mar 22, 20241,793.001,806.951,776.851,799.251,799.25103
Mar 21, 20241,799.701,835.901,723.201,752.101,752.10350
Mar 20, 20241,798.201,810.751,778.001,802.701,802.7053
Mar 19, 20241,798.201,809.001,768.551,801.501,801.5086
Mar 18, 20241,851.251,851.251,790.001,807.751,807.75168
Mar 15, 2024------
Mar 14, 20241,750.851,841.701,725.001,820.451,820.45152
Mar 13, 20241,893.751,894.201,771.151,784.501,784.50282
Mar 12, 20241,856.401,890.001,845.001,860.901,860.9075
Mar 11, 20241,855.651,891.001,820.401,846.901,846.90261
Mar 07, 20241,844.351,925.001,844.351,868.001,868.00538
Mar 06, 20241,840.451,865.001,840.001,840.101,840.1090
Mar 05, 20241,895.501,900.051,820.101,865.651,865.65109
Mar 04, 20241,861.501,900.001,851.001,887.051,887.0590
Mar 01, 20241,844.251,860.851,800.101,844.451,844.45230
Feb 29, 20241,791.451,854.901,791.001,848.501,848.5085
Feb 28, 20241,851.151,873.001,757.601,787.501,787.50423
Feb 27, 20241,890.001,898.001,850.351,871.201,871.20387
Feb 26, 20241,870.901,880.001,840.001,862.401,862.40137
Feb 23, 20241,874.601,898.001,838.651,866.801,866.80146
Feb 22, 20241,848.851,848.851,836.901,838.101,838.1028
Feb 21, 20241,899.001,900.001,820.001,829.301,829.30235
Feb 20, 20241,814.801,940.001,770.051,865.001,865.00401
Feb 19, 20241,758.551,844.951,758.551,798.801,798.80198
Feb 16, 20241,808.651,824.001,720.001,760.201,760.20635
Feb 15, 20241,755.001,843.551,755.001,833.201,833.20192
Feb 14, 20241,826.001,826.001,733.101,791.501,791.50204
Feb 13, 20241,823.251,824.001,702.701,757.151,757.15826
Feb 12, 20241,896.451,896.901,813.551,843.751,843.75378
Feb 09, 20241,890.001,903.751,870.001,889.601,889.60169
Feb 08, 20241,893.551,906.051,850.101,887.701,887.70116
Feb 07, 20241,959.001,959.001,886.001,905.101,905.1093
Feb 06, 20241,975.951,976.301,872.001,888.001,888.00249
Feb 05, 20241,993.001,993.001,871.001,900.001,900.00436
Feb 02, 20241,960.052,014.001,852.601,893.751,893.751,128
Feb 01, 20241,905.351,975.001,905.001,939.801,939.80687
Jan 31, 20241,947.301,950.551,810.001,901.901,901.90527
Jan 30, 20241,911.701,911.701,888.001,896.001,896.0028
Jan 29, 20241,890.901,989.351,836.101,901.901,901.902,196
Jan 25, 20241,855.151,900.001,849.751,889.201,889.20260
Jan 24, 20241,889.301,890.001,836.051,874.901,874.90105
Jan 23, 20242,030.002,030.001,822.051,883.301,883.30243
Jan 19, 20241,851.351,870.001,842.001,850.501,850.50319
Jan 18, 20241,852.051,895.001,827.051,855.451,855.45135
Jan 17, 20241,890.001,898.001,850.001,852.701,852.70995
Jan 16, 20241,875.601,890.901,875.001,884.751,884.75214
Jan 15, 20241,877.201,899.001,866.001,880.701,880.70120
Jan 12, 20241,860.901,904.951,851.001,893.551,893.55234
Jan 11, 20241,866.151,910.001,866.001,910.001,910.00107
Jan 10, 20241,900.001,916.001,877.051,902.701,902.70385
Jan 09, 20241,873.451,890.051,870.051,873.701,873.7065
Jan 08, 20241,885.401,919.251,860.001,873.251,873.25129
Jan 05, 20241,879.951,900.901,879.951,885.151,885.15108
Jan 04, 20241,893.501,909.851,885.001,891.051,891.05167
Jan 03, 20241,901.251,903.001,870.501,895.701,895.70141
Jan 02, 20241,890.451,910.001,853.701,903.651,903.65837
Jan 01, 20241,899.001,901.001,872.001,890.401,890.40366
Dec 29, 20231,896.201,900.051,816.001,853.251,853.25557
Dec 28, 20231,913.051,925.001,885.101,893.151,893.15310
Dec 27, 20231,896.251,918.901,870.701,909.251,909.2517,779
Dec 26, 20231,900.251,924.201,869.701,873.351,873.35420
Dec 22, 20231,918.801,918.801,820.751,858.751,858.75395
Dec 21, 20231,872.001,925.001,833.451,894.051,894.052,602
Dec 20, 20231,878.651,899.001,810.001,861.601,861.60287
Dec 19, 20231,818.601,899.001,817.001,886.001,886.00807
Dec 18, 20231,898.001,898.451,797.401,826.451,826.45490
Dec 15, 20231,821.551,849.001,800.001,825.451,825.45348
Dec 14, 20231,848.451,858.001,801.001,819.501,819.50208
Dec 13, 20231,800.051,889.001,800.051,844.301,844.30163
Dec 12, 20231,844.101,870.001,825.001,841.501,841.50445
Dec 11, 20231,810.651,848.001,810.651,842.201,842.20110
Dec 08, 20231,961.001,961.001,801.001,815.851,815.85313
Dec 07, 20231,860.001,903.001,860.001,886.501,886.5083
Dec 06, 20231,923.551,923.551,855.101,870.851,870.85512
Dec 05, 20231,826.001,925.001,826.001,901.051,901.05203
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...