Price Data Selection & Download
NIBE Share Price All Time Records & Statistics (Feb 2025 - Sep 2026)
386 daily OHLCV records on NSE from Feb. 2025 to Sept. 2026. Analyse NIBE FII DII holdings to track promoter, FII and institutional holdings.
Share Price All Time High
₹2001.00
June 12, 2025
NSE Exchange
Share Price All Time Low
₹761.50
March 19, 2025
NSE Exchange
Highest Volume Trading Day
1,980,696
May 21, 2026 • ₹1290.40
NSE Exchange
Share Price History Data (Feb 2025 - Sep 2026)
NIBE daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹1252.90 | ₹1305.00 | ₹1228.30 | ₹1287.00 | 46,108 |
| 2026-09-17 | ₹1213.90 | ₹1259.00 | ₹1213.90 | ₹1250.10 | 25,690 |
| 2026-09-16 | ₹1224.40 | ₹1254.60 | ₹1188.00 | ₹1212.00 | 51,046 |
| 2026-09-15 | ₹1295.00 | ₹1295.00 | ₹1218.00 | ₹1224.40 | 39,048 |
| 2026-09-11 | ₹1298.00 | ₹1298.00 | ₹1266.50 | ₹1282.40 | 40,817 |
| 2026-09-10 | ₹1314.00 | ₹1319.90 | ₹1287.10 | ₹1298.20 | 34,841 |
| 2026-09-09 | ₹1331.00 | ₹1337.70 | ₹1310.00 | ₹1313.30 | 25,348 |
| 2026-09-08 | ₹1310.00 | ₹1357.80 | ₹1310.00 | ₹1331.50 | 44,934 |
| 2026-09-07 | ₹1336.60 | ₹1336.60 | ₹1312.80 | ₹1318.00 | 29,295 |
| 2026-09-04 | ₹1327.00 | ₹1349.00 | ₹1325.00 | ₹1336.60 | 28,848 |
| 2026-09-03 | ₹1373.90 | ₹1418.90 | ₹1310.00 | ₹1322.00 | 61,410 |
| 2026-09-02 | ₹1356.00 | ₹1356.10 | ₹1330.00 | ₹1342.90 | 23,503 |
| 2026-09-01 | ₹1369.00 | ₹1374.90 | ₹1347.10 | ₹1355.90 | 21,014 |
| 2026-08-31 | ₹1409.70 | ₹1409.70 | ₹1360.00 | ₹1371.60 | 32,949 |
| 2026-08-28 | ₹1420.60 | ₹1426.30 | ₹1402.00 | ₹1408.10 | 32,127 |
| 2026-08-27 | ₹1395.10 | ₹1407.80 | ₹1378.10 | ₹1388.60 | 31,196 |
| 2026-08-26 | ₹1410.00 | ₹1428.30 | ₹1386.00 | ₹1392.20 | 52,850 |
| 2026-08-25 | ₹1438.00 | ₹1438.10 | ₹1382.10 | ₹1394.70 | 62,047 |
| 2026-08-24 | ₹1496.50 | ₹1497.00 | ₹1435.00 | ₹1438.00 | 64,355 |
| 2026-08-21 | ₹1529.50 | ₹1544.80 | ₹1472.00 | ₹1490.80 | 92,609 |
| 2026-08-20 | ₹1435.00 | ₹1542.80 | ₹1421.00 | ₹1503.60 | 361,383 |
| 2026-08-19 | ₹1449.00 | ₹1449.00 | ₹1407.00 | ₹1411.10 | 44,618 |
| 2026-08-18 | ₹1469.00 | ₹1480.00 | ₹1420.00 | ₹1444.40 | 68,883 |
| 2026-08-17 | ₹1461.20 | ₹1468.00 | ₹1406.00 | ₹1439.00 | 178,720 |
| 2026-08-14 | ₹1496.00 | ₹1570.00 | ₹1467.70 | ₹1490.10 | 98,084 |
| 2026-08-13 | ₹1452.90 | ₹1503.80 | ₹1443.10 | ₹1494.00 | 84,516 |
| 2026-08-12 | ₹1441.00 | ₹1460.90 | ₹1420.00 | ₹1445.70 | 74,511 |
| 2026-08-11 | ₹1420.50 | ₹1447.00 | ₹1402.10 | ₹1434.20 | 65,213 |
| 2026-08-10 | ₹1415.10 | ₹1416.70 | ₹1377.60 | ₹1399.50 | 39,874 |
| 2026-08-07 | ₹1424.90 | ₹1449.00 | ₹1405.80 | ₹1419.00 | 35,331 |
| 2026-08-06 | ₹1397.20 | ₹1456.90 | ₹1386.80 | ₹1420.90 | 91,687 |
| 2026-08-05 | ₹1407.90 | ₹1424.90 | ₹1384.10 | ₹1397.20 | 53,086 |
| 2026-08-04 | ₹1364.40 | ₹1396.90 | ₹1364.40 | ₹1383.10 | 34,573 |
| 2026-08-03 | ₹1399.00 | ₹1399.00 | ₹1360.00 | ₹1364.40 | 40,021 |
| 2026-07-31 | ₹1392.50 | ₹1398.80 | ₹1342.50 | ₹1379.00 | 51,814 |
| 2026-07-30 | ₹1400.00 | ₹1419.90 | ₹1323.80 | ₹1330.20 | 110,297 |
| 2026-07-29 | ₹1452.40 | ₹1469.90 | ₹1393.00 | ₹1405.60 | 69,496 |
| 2026-07-28 | ₹1499.00 | ₹1499.00 | ₹1445.50 | ₹1449.50 | 31,952 |
| 2026-07-27 | ₹1506.00 | ₹1560.00 | ₹1481.50 | ₹1494.20 | 38,476 |
| 2026-07-24 | ₹1475.40 | ₹1516.20 | ₹1475.00 | ₹1504.30 | 37,570 |
| 2026-07-23 | ₹1554.90 | ₹1554.90 | ₹1488.10 | ₹1504.80 | 30,761 |
| 2026-07-22 | ₹1526.40 | ₹1564.00 | ₹1525.20 | ₹1539.20 | 36,374 |
| 2026-07-21 | ₹1569.00 | ₹1569.90 | ₹1522.00 | ₹1556.00 | 36,936 |
| 2026-07-20 | ₹1504.90 | ₹1569.70 | ₹1498.80 | ₹1558.10 | 67,125 |
| 2026-07-17 | ₹1531.00 | ₹1534.70 | ₹1492.20 | ₹1505.40 | 51,954 |
| 2026-07-16 | ₹1561.50 | ₹1577.60 | ₹1533.30 | ₹1547.90 | 45,686 |
| 2026-07-15 | ₹1595.10 | ₹1637.90 | ₹1560.00 | ₹1569.60 | 98,965 |
| 2026-07-14 | ₹1589.00 | ₹1618.00 | ₹1553.50 | ₹1593.50 | 97,737 |
| 2026-07-13 | ₹1603.00 | ₹1621.60 | ₹1570.00 | ₹1594.40 | 76,757 |
| 2026-07-10 | ₹1619.80 | ₹1647.60 | ₹1581.00 | ₹1608.00 | 174,923 |
| 2026-07-09 | ₹1498.60 | ₹1628.00 | ₹1495.40 | ₹1585.80 | 146,039 |
| 2026-07-08 | ₹1515.60 | ₹1545.90 | ₹1465.00 | ₹1480.50 | 86,689 |
| 2026-07-07 | ₹1610.00 | ₹1614.10 | ₹1512.10 | ₹1524.80 | 126,054 |
| 2026-07-06 | ₹1679.90 | ₹1688.20 | ₹1600.10 | ₹1609.40 | 131,145 |
| 2026-07-03 | ₹1664.00 | ₹1710.00 | ₹1634.60 | ₹1648.00 | 126,014 |
| 2026-07-02 | ₹1661.00 | ₹1688.90 | ₹1650.20 | ₹1655.90 | 56,259 |
| 2026-07-01 | ₹1668.90 | ₹1683.20 | ₹1647.10 | ₹1656.20 | 44,282 |
| 2026-06-30 | ₹1660.00 | ₹1674.90 | ₹1622.90 | ₹1663.90 | 87,464 |
| 2026-06-29 | ₹1650.50 | ₹1652.90 | ₹1592.20 | ₹1642.10 | 130,378 |
| 2026-06-25 | ₹1704.90 | ₹1720.00 | ₹1643.50 | ₹1656.20 | 114,661 |
| 2026-06-24 | ₹1750.00 | ₹1819.90 | ₹1690.00 | ₹1699.50 | 213,082 |
| 2026-06-23 | ₹1834.90 | ₹1834.90 | ₹1746.00 | ₹1768.40 | 192,130 |
| 2026-06-22 | ₹1815.00 | ₹1848.00 | ₹1751.40 | ₹1835.30 | 369,320 |
| 2026-06-19 | ₹1762.00 | ₹1836.00 | ₹1721.00 | ₹1815.40 | 433,116 |
| 2026-06-18 | ₹1665.00 | ₹1787.80 | ₹1655.00 | ₹1748.40 | 693,812 |
| 2026-06-17 | ₹1619.00 | ₹1668.00 | ₹1611.00 | ₹1625.30 | 157,228 |
| 2026-06-16 | ₹1659.90 | ₹1659.90 | ₹1594.90 | ₹1619.00 | 112,856 |
| 2026-06-15 | ₹1625.00 | ₹1675.00 | ₹1557.70 | ₹1641.30 | 383,334 |
| 2026-06-12 | ₹1469.80 | ₹1578.60 | ₹1467.70 | ₹1578.60 | 295,217 |
| 2026-06-11 | ₹1494.00 | ₹1494.00 | ₹1413.00 | ₹1435.10 | 158,585 |
| 2026-06-10 | ₹1549.00 | ₹1562.80 | ₹1491.00 | ₹1502.70 | 154,242 |
| 2026-06-09 | ₹1497.90 | ₹1555.00 | ₹1457.20 | ₹1541.30 | 198,510 |
| 2026-06-08 | ₹1580.00 | ₹1634.00 | ₹1451.50 | ₹1469.20 | 432,222 |
| 2026-06-05 | ₹1502.00 | ₹1634.00 | ₹1492.40 | ₹1590.40 | 460,474 |
| 2026-06-04 | ₹1478.00 | ₹1542.00 | ₹1478.00 | ₹1501.60 | 131,783 |
| 2026-06-03 | ₹1554.90 | ₹1558.90 | ₹1469.00 | ₹1502.10 | 183,530 |
| 2026-06-02 | ₹1533.90 | ₹1553.90 | ₹1502.50 | ₹1541.00 | 224,430 |
| 2026-06-01 | ₹1525.00 | ₹1570.60 | ₹1499.00 | ₹1521.40 | 765,591 |
| 2026-05-29 | ₹1452.90 | ₹1480.00 | ₹1410.10 | ₹1442.90 | 226,998 |
| 2026-05-27 | ₹1426.80 | ₹1474.00 | ₹1414.00 | ₹1426.00 | 207,797 |
| 2026-05-26 | ₹1424.00 | ₹1501.00 | ₹1363.00 | ₹1425.30 | 586,707 |
| 2026-05-25 | ₹1550.00 | ₹1584.80 | ₹1390.00 | ₹1410.20 | 896,906 |
| 2026-05-22 | ₹1318.90 | ₹1470.00 | ₹1305.20 | ₹1450.50 | 1,882,732 |
| 2026-05-21 | ₹1204.00 | ₹1409.50 | ₹1190.00 | ₹1290.40 | 1,980,696 |
| 2026-05-20 | ₹1125.30 | ₹1194.80 | ₹1103.10 | ₹1174.60 | 341,383 |
| 2026-05-19 | ₹1071.70 | ₹1125.00 | ₹1071.70 | ₹1108.70 | 146,577 |
| 2026-05-18 | ₹1005.10 | ₹1069.40 | ₹1002.60 | ₹1063.20 | 118,675 |
| 2026-05-15 | ₹1018.90 | ₹1051.20 | ₹1004.00 | ₹1007.70 | 44,935 |
| 2026-05-14 | ₹1020.00 | ₹1020.00 | ₹990.00 | ₹998.10 | 27,035 |
| 2026-05-13 | ₹981.40 | ₹1018.00 | ₹979.00 | ₹1011.10 | 31,684 |
| 2026-05-12 | ₹1021.00 | ₹1030.00 | ₹976.10 | ₹981.40 | 56,465 |
| 2026-05-11 | ₹1060.00 | ₹1068.80 | ₹1015.10 | ₹1024.80 | 36,920 |
| 2026-05-08 | ₹1054.10 | ₹1069.90 | ₹1039.00 | ₹1057.50 | 33,232 |
| 2026-05-07 | ₹1053.30 | ₹1084.40 | ₹1049.10 | ₹1058.50 | 51,767 |
| 2026-05-06 | ₹1037.50 | ₹1073.90 | ₹1036.20 | ₹1044.90 | 47,807 |
| 2026-05-05 | ₹1040.00 | ₹1061.90 | ₹1011.00 | ₹1024.20 | 57,479 |
| 2026-05-04 | ₹1085.00 | ₹1085.00 | ₹1034.00 | ₹1044.20 | 55,031 |
| 2026-04-30 | ₹1093.95 | ₹1093.95 | ₹1053.35 | ₹1074.05 | 37,178 |
| 2026-04-29 | ₹1111.00 | ₹1161.00 | ₹1080.00 | ₹1085.25 | 103,308 |
| 2026-04-28 | ₹1120.00 | ₹1138.15 | ₹1088.00 | ₹1102.20 | 61,158 |
| 2026-04-27 | ₹1056.20 | ₹1137.00 | ₹1051.00 | ₹1114.15 | 162,525 |
| 2026-04-24 | ₹1060.00 | ₹1070.00 | ₹1036.10 | ₹1041.75 | 35,992 |
| 2026-04-23 | ₹1081.10 | ₹1090.90 | ₹1053.00 | ₹1059.25 | 49,093 |
| 2026-04-22 | ₹1070.00 | ₹1094.00 | ₹1061.25 | ₹1081.10 | 67,463 |
| 2026-04-21 | ₹1071.55 | ₹1080.00 | ₹1055.35 | ₹1062.30 | 45,762 |
| 2026-04-20 | ₹1067.00 | ₹1094.45 | ₹1027.00 | ₹1063.05 | 92,637 |
| 2026-04-17 | ₹1061.20 | ₹1066.90 | ₹1051.00 | ₹1057.20 | 37,992 |
| 2026-04-16 | ₹1055.00 | ₹1068.30 | ₹1025.00 | ₹1046.65 | 77,303 |
| 2026-04-15 | ₹1029.90 | ₹1047.00 | ₹1021.05 | ₹1034.20 | 71,467 |
| 2026-04-13 | ₹956.00 | ₹1128.85 | ₹923.00 | ₹1003.85 | 506,755 |
| 2026-04-10 | ₹946.05 | ₹980.00 | ₹941.20 | ₹969.95 | 57,720 |
| 2026-04-09 | ₹966.60 | ₹982.00 | ₹935.30 | ₹938.55 | 73,609 |
| 2026-04-08 | ₹975.20 | ₹975.20 | ₹945.00 | ₹959.65 | 45,972 |
| 2026-04-07 | ₹929.90 | ₹945.00 | ₹901.00 | ₹918.40 | 38,902 |
| 2026-04-06 | ₹930.10 | ₹940.00 | ₹885.60 | ₹930.15 | 44,530 |
| 2026-04-02 | ₹888.00 | ₹925.00 | ₹854.45 | ₹917.75 | 59,710 |
| 2026-04-01 | ₹853.90 | ₹922.00 | ₹844.85 | ₹894.55 | 109,224 |
| 2026-03-30 | ₹867.00 | ₹869.40 | ₹809.60 | ₹817.20 | 96,696 |
| 2026-03-27 | ₹914.00 | ₹914.00 | ₹865.50 | ₹869.40 | 82,919 |
| 2026-03-25 | ₹914.90 | ₹947.80 | ₹910.00 | ₹914.20 | 48,060 |
| 2026-03-24 | ₹920.00 | ₹944.70 | ₹902.00 | ₹909.20 | 50,326 |
| 2026-03-23 | ₹955.20 | ₹955.20 | ₹887.50 | ₹891.60 | 66,078 |
| 2026-03-20 | ₹975.30 | ₹994.60 | ₹951.10 | ₹956.70 | 49,389 |
| 2026-03-19 | ₹992.40 | ₹996.70 | ₹970.00 | ₹975.30 | 41,991 |
| 2026-03-18 | ₹1003.80 | ₹1018.60 | ₹991.50 | ₹994.40 | 29,931 |
| 2026-03-17 | ₹1000.80 | ₹1015.10 | ₹992.30 | ₹998.90 | 40,421 |
| 2026-03-16 | ₹1022.00 | ₹1029.50 | ₹984.00 | ₹1001.40 | 62,340 |
| 2026-03-13 | ₹1074.00 | ₹1074.00 | ₹1004.00 | ₹1011.60 | 81,768 |
| 2026-03-12 | ₹1099.00 | ₹1099.00 | ₹1035.00 | ₹1073.70 | 108,826 |
| 2026-03-11 | ₹985.00 | ₹1140.50 | ₹985.00 | ₹1105.20 | 431,946 |
| 2026-03-10 | ₹989.80 | ₹989.80 | ₹966.10 | ₹982.40 | 26,779 |
| 2026-03-09 | ₹985.00 | ₹985.10 | ₹951.00 | ₹971.30 | 36,031 |
| 2026-03-06 | ₹1000.00 | ₹1038.00 | ₹981.00 | ₹989.90 | 107,000 |
| 2026-03-05 | ₹999.80 | ₹1003.90 | ₹971.20 | ₹979.80 | 41,006 |
| 2026-03-04 | ₹991.00 | ₹1015.80 | ₹984.10 | ₹987.50 | 45,952 |
| 2026-03-02 | ₹1001.00 | ₹1059.00 | ₹981.20 | ₹996.10 | 83,719 |
| 2026-02-27 | ₹1025.00 | ₹1034.70 | ₹1005.10 | ₹1009.90 | 25,357 |
| 2026-02-26 | ₹1040.00 | ₹1053.70 | ₹1018.20 | ₹1025.90 | 30,892 |
| 2026-02-25 | ₹1052.00 | ₹1054.50 | ₹1013.40 | ₹1039.70 | 58,563 |
| 2026-02-24 | ₹1015.00 | ₹1050.10 | ₹997.70 | ₹1025.60 | 57,623 |
| 2026-02-23 | ₹1086.10 | ₹1086.10 | ₹1015.50 | ₹1019.20 | 44,947 |
| 2026-02-20 | ₹1100.00 | ₹1120.60 | ₹1054.90 | ₹1059.80 | 36,855 |
| 2026-02-19 | ₹1135.00 | ₹1141.90 | ₹1081.80 | ₹1097.80 | 51,595 |
| 2026-02-18 | ₹1065.00 | ₹1161.00 | ₹1053.20 | ₹1128.20 | 240,798 |
| 2026-02-17 | ₹1012.20 | ₹1062.00 | ₹1012.00 | ₹1053.50 | 52,235 |
| 2026-02-16 | ₹979.90 | ₹1071.00 | ₹970.00 | ₹1012.20 | 83,788 |
| 2026-02-13 | ₹940.00 | ₹993.90 | ₹914.00 | ₹980.80 | 249,051 |
| 2026-02-12 | ₹1095.60 | ₹1095.60 | ₹1036.40 | ₹1044.70 | 46,905 |
| 2026-02-11 | ₹1035.00 | ₹1101.00 | ₹1016.60 | ₹1077.60 | 137,305 |
| 2026-02-10 | ₹1020.00 | ₹1032.00 | ₹1007.00 | ₹1026.20 | 40,776 |
| 2026-02-09 | ₹1040.00 | ₹1040.00 | ₹1005.20 | ₹1012.80 | 53,846 |
| 2026-02-06 | ₹1010.10 | ₹1023.90 | ₹1002.00 | ₹1020.60 | 39,657 |
| 2026-02-05 | ₹1035.00 | ₹1035.00 | ₹1005.20 | ₹1012.00 | 23,118 |
| 2026-02-04 | ₹1044.00 | ₹1056.20 | ₹1012.00 | ₹1028.40 | 39,360 |
| 2026-02-03 | ₹1085.00 | ₹1094.40 | ₹1009.00 | ₹1037.60 | 84,103 |
| 2026-02-02 | ₹1025.00 | ₹1081.00 | ₹1001.00 | ₹1054.00 | 48,007 |
| 2026-02-01 | ₹1068.10 | ₹1133.00 | ₹998.00 | ₹1025.00 | 220,632 |
| 2026-01-30 | ₹1000.00 | ₹1050.00 | ₹999.00 | ₹1030.00 | 45,940 |
| 2026-01-29 | ₹1025.00 | ₹1044.70 | ₹1006.90 | ₹1014.90 | 42,978 |
| 2026-01-28 | ₹1007.00 | ₹1053.90 | ₹1007.00 | ₹1030.80 | 62,864 |
| 2026-01-27 | ₹1031.00 | ₹1050.00 | ₹1005.60 | ₹1014.40 | 27,565 |
| 2026-01-23 | ₹1090.30 | ₹1095.90 | ₹1021.50 | ₹1026.30 | 28,451 |
| 2026-01-22 | ₹1089.00 | ₹1105.90 | ₹1060.30 | ₹1082.40 | 22,939 |
| 2026-01-21 | ₹1077.10 | ₹1088.00 | ₹1030.10 | ₹1056.90 | 34,076 |
| 2026-01-20 | ₹1130.20 | ₹1130.20 | ₹1070.70 | ₹1077.90 | 29,914 |
| 2026-01-19 | ₹1145.00 | ₹1147.00 | ₹1121.00 | ₹1130.20 | 21,892 |
| 2026-01-16 | ₹1194.90 | ₹1214.30 | ₹1137.20 | ₹1153.20 | 38,909 |
| 2026-01-14 | ₹1215.00 | ₹1227.60 | ₹1180.00 | ₹1196.30 | 22,454 |
| 2026-01-13 | ₹1220.00 | ₹1242.90 | ₹1185.00 | ₹1209.40 | 28,170 |
| 2026-01-12 | ₹1230.00 | ₹1254.40 | ₹1172.00 | ₹1220.50 | 78,993 |
| 2026-01-09 | ₹1232.30 | ₹1245.00 | ₹1216.00 | ₹1221.10 | 45,938 |
| 2026-01-08 | ₹1249.70 | ₹1285.00 | ₹1236.10 | ₹1246.00 | 69,390 |
| 2026-01-07 | ₹1251.70 | ₹1274.90 | ₹1226.50 | ₹1236.90 | 33,354 |
| 2026-01-06 | ₹1320.30 | ₹1320.30 | ₹1230.00 | ₹1245.50 | 75,024 |
| 2026-01-05 | ₹1286.80 | ₹1345.00 | ₹1278.20 | ₹1296.80 | 380,045 |
| 2026-01-02 | ₹1150.00 | ₹1250.00 | ₹1133.50 | ₹1236.80 | 172,675 |
| 2026-01-01 | ₹1133.50 | ₹1150.00 | ₹1101.20 | ₹1141.70 | 22,243 |
NIBE Share Price Performance Analysis (Feb 2025 - Sep 2026)
NIBE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+12.73%
₹1141.70 → ₹1287.00
Year to Date
Price Volatility
19.60%
Medium Volatility
Year to Date
Average Daily Volume
129,183
Year to Date Average
NSE Exchange
NIBE Share Price History – Frequently Asked Questions
Common questions about NIBE historical data and records. Review NIBE P/E ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of NIBE (NIBE)?
The all-time high share price of NIBE was ₹2001.0 recorded on June 12, 2025 on the NSE exchange.
What is the all-time low share price of NIBE (NIBE)?
The all-time low share price of NIBE was ₹761.5 recorded on March 19, 2025 on the NSE exchange.
How can I download NIBE historical share price data?
You can download NIBE historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NIBE shares?
The highest trading volume day for NIBE was 1,980,696 shares traded on May 21, 2026 on the NSE exchange, with share price at ₹1290.4.