Price Data Selection & Download
NBI Industrial Finance Company Share Price All Time Records & Statistics (Dec 2016 - May 2026)
2311 daily OHLCV records on NSE from Dec. 2016 to May 2026. For live price, key ratios and fundamentals, see NBIFIN share price screener.
Share Price All Time High
₹5040.00
April 17, 2017
NSE Exchange
Share Price All Time Low
₹270.00
December 07, 2016
NSE Exchange
Highest Volume Trading Day
116,108
August 13, 2020 • ₹1635.00
NSE Exchange
Share Price History Data (Dec 2016 - May 2026)
NBIFIN daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹1967.90 | ₹1967.90 | ₹1865.00 | ₹1870.30 | 480 |
| 2026-05-26 | ₹1955.00 | ₹1969.50 | ₹1911.00 | ₹1961.30 | 42 |
| 2026-05-25 | ₹1999.00 | ₹1999.00 | ₹1911.10 | ₹1956.90 | 598 |
| 2026-05-22 | ₹1861.00 | ₹1902.10 | ₹1861.00 | ₹1900.10 | 84 |
| 2026-05-21 | ₹1885.50 | ₹1915.00 | ₹1855.00 | ₹1861.20 | 354 |
| 2026-05-20 | ₹1880.10 | ₹1909.00 | ₹1852.20 | ₹1876.20 | 424 |
| 2026-05-19 | ₹1900.00 | ₹1931.00 | ₹1852.10 | ₹1880.10 | 398 |
| 2026-05-18 | ₹1919.00 | ₹1939.80 | ₹1863.60 | ₹1939.80 | 277 |
| 2026-05-15 | ₹1936.50 | ₹1945.00 | ₹1910.00 | ₹1945.00 | 272 |
| 2026-05-14 | ₹1905.00 | ₹1985.00 | ₹1905.00 | ₹1936.00 | 144 |
| 2026-05-13 | ₹2025.00 | ₹2025.00 | ₹1900.00 | ₹1952.20 | 995 |
| 2026-05-12 | ₹2025.00 | ₹2025.00 | ₹1935.50 | ₹2020.40 | 928 |
| 2026-05-11 | ₹2087.40 | ₹2087.90 | ₹2040.00 | ₹2053.30 | 239 |
| 2026-05-08 | ₹2130.70 | ₹2225.00 | ₹2074.90 | ₹2087.40 | 1,382 |
| 2026-05-07 | ₹2100.00 | ₹2149.00 | ₹2100.00 | ₹2130.70 | 639 |
| 2026-05-06 | ₹2125.00 | ₹2150.00 | ₹2056.60 | ₹2077.60 | 491 |
| 2026-05-05 | ₹2112.00 | ₹2116.00 | ₹2076.10 | ₹2108.80 | 79 |
| 2026-05-04 | ₹2074.80 | ₹2121.00 | ₹2074.80 | ₹2112.40 | 128 |
| 2026-04-30 | ₹2072.00 | ₹2072.00 | ₹2020.00 | ₹2047.60 | 191 |
| 2026-04-29 | ₹2022.10 | ₹2075.00 | ₹2021.10 | ₹2072.00 | 141 |
| 2026-04-28 | ₹2048.90 | ₹2048.90 | ₹2002.10 | ₹2039.60 | 74 |
| 2026-04-27 | ₹2021.00 | ₹2087.90 | ₹2021.00 | ₹2048.90 | 259 |
| 2026-04-24 | ₹2071.90 | ₹2074.50 | ₹2005.00 | ₹2016.80 | 458 |
| 2026-04-23 | ₹2125.10 | ₹2199.70 | ₹2074.20 | ₹2087.10 | 348 |
| 2026-04-22 | ₹2131.10 | ₹2173.50 | ₹2125.00 | ₹2132.40 | 267 |
| 2026-04-21 | ₹2175.00 | ₹2175.00 | ₹2100.00 | ₹2131.00 | 513 |
| 2026-04-20 | ₹2250.00 | ₹2299.00 | ₹2104.00 | ₹2174.70 | 9,390 |
| 2026-04-17 | ₹1880.00 | ₹2148.00 | ₹1880.00 | ₹2101.30 | 1,002 |
| 2026-04-16 | ₹1878.70 | ₹1878.70 | ₹1860.10 | ₹1878.00 | 283 |
| 2026-04-15 | ₹1839.90 | ₹1865.80 | ₹1839.90 | ₹1863.50 | 842 |
| 2026-04-13 | ₹1820.00 | ₹1840.00 | ₹1780.00 | ₹1838.30 | 1,035 |
| 2026-04-10 | ₹1800.00 | ₹1820.00 | ₹1761.00 | ₹1768.00 | 742 |
| 2026-04-09 | ₹1820.00 | ₹1820.00 | ₹1780.00 | ₹1794.70 | 483 |
| 2026-04-08 | ₹1780.00 | ₹1865.00 | ₹1779.90 | ₹1809.80 | 932 |
| 2026-04-07 | ₹1737.90 | ₹1780.00 | ₹1721.70 | ₹1753.50 | 263 |
| 2026-04-06 | ₹1689.00 | ₹1739.70 | ₹1667.10 | ₹1720.40 | 134 |
| 2026-04-02 | ₹1680.00 | ₹1694.90 | ₹1608.20 | ₹1668.60 | 300 |
| 2026-04-01 | ₹1600.00 | ₹1701.10 | ₹1600.00 | ₹1674.40 | 516 |
| 2026-03-30 | ₹1700.00 | ₹1709.00 | ₹1539.00 | ₹1583.50 | 2,034 |
| 2026-03-27 | ₹1799.00 | ₹1799.00 | ₹1676.00 | ₹1709.00 | 522 |
| 2026-03-25 | ₹1720.00 | ₹1805.10 | ₹1720.00 | ₹1784.00 | 1,527 |
| 2026-03-24 | ₹1720.20 | ₹1732.80 | ₹1700.00 | ₹1716.80 | 1,349 |
| 2026-03-23 | ₹1759.00 | ₹1759.00 | ₹1701.10 | ₹1732.80 | 528 |
| 2026-03-20 | ₹1759.90 | ₹1759.90 | ₹1720.00 | ₹1723.80 | 196 |
| 2026-03-19 | ₹1763.80 | ₹1763.80 | ₹1725.50 | ₹1729.50 | 770 |
| 2026-03-18 | ₹1775.90 | ₹1782.00 | ₹1758.00 | ₹1763.70 | 1,574 |
| 2026-03-17 | ₹1785.60 | ₹1799.00 | ₹1741.00 | ₹1756.10 | 520 |
| 2026-03-16 | ₹1785.10 | ₹1786.70 | ₹1761.50 | ₹1785.80 | 78 |
| 2026-03-13 | ₹1811.90 | ₹1819.70 | ₹1783.10 | ₹1789.80 | 1,015 |
| 2026-03-12 | ₹1820.10 | ₹1875.00 | ₹1800.00 | ₹1811.30 | 624 |
| 2026-03-11 | ₹1836.50 | ₹1874.00 | ₹1806.00 | ₹1842.90 | 762 |
| 2026-03-10 | ₹1864.80 | ₹1898.00 | ₹1820.50 | ₹1860.60 | 311 |
| 2026-03-09 | ₹1820.10 | ₹1879.90 | ₹1800.00 | ₹1853.50 | 509 |
| 2026-03-06 | ₹1871.20 | ₹1914.00 | ₹1855.00 | ₹1870.50 | 70 |
| 2026-03-05 | ₹1899.90 | ₹1900.00 | ₹1850.50 | ₹1897.80 | 99 |
| 2026-03-04 | ₹1947.70 | ₹1947.70 | ₹1805.10 | ₹1816.50 | 784 |
| 2026-03-02 | ₹1911.90 | ₹1911.90 | ₹1835.00 | ₹1850.00 | 274 |
| 2026-02-27 | ₹1914.90 | ₹1948.90 | ₹1890.20 | ₹1902.40 | 159 |
| 2026-02-26 | ₹1895.00 | ₹1895.00 | ₹1875.00 | ₹1886.80 | 90 |
| 2026-02-25 | ₹1890.00 | ₹1890.10 | ₹1809.00 | ₹1872.20 | 463 |
| 2026-02-24 | ₹2198.00 | ₹2198.00 | ₹1805.10 | ₹1871.60 | 1,474 |
| 2026-02-23 | ₹1910.00 | ₹1980.00 | ₹1910.00 | ₹1916.90 | 164 |
| 2026-02-20 | ₹1916.00 | ₹1963.90 | ₹1906.00 | ₹1909.50 | 66 |
| 2026-02-19 | ₹1951.40 | ₹1957.00 | ₹1894.10 | ₹1912.50 | 199 |
| 2026-02-18 | ₹1952.70 | ₹1955.00 | ₹1950.00 | ₹1951.40 | 206 |
| 2026-02-17 | ₹1969.90 | ₹1979.80 | ₹1950.50 | ₹1952.60 | 70 |
| 2026-02-16 | ₹1946.00 | ₹1986.90 | ₹1940.00 | ₹1965.60 | 214 |
| 2026-02-13 | ₹1970.00 | ₹1974.90 | ₹1947.00 | ₹1957.50 | 121 |
| 2026-02-12 | ₹1980.30 | ₹1980.30 | ₹1946.00 | ₹1970.00 | 261 |
| 2026-02-11 | ₹1998.00 | ₹1999.00 | ₹1961.00 | ₹1980.30 | 165 |
| 2026-02-10 | ₹1969.90 | ₹1985.00 | ₹1930.00 | ₹1966.20 | 822 |
| 2026-02-09 | ₹2002.60 | ₹2016.90 | ₹1850.00 | ₹1902.10 | 1,743 |
| 2026-02-06 | ₹1976.00 | ₹2003.00 | ₹1960.00 | ₹1996.20 | 479 |
| 2026-02-05 | ₹2037.00 | ₹2059.00 | ₹2000.00 | ₹2033.00 | 81 |
| 2026-02-04 | ₹2099.90 | ₹2099.90 | ₹1930.00 | ₹2031.00 | 423 |
| 2026-02-03 | ₹1985.00 | ₹2055.80 | ₹1930.00 | ₹1968.10 | 470 |
| 2026-02-02 | ₹1993.90 | ₹1993.90 | ₹1960.10 | ₹1984.90 | 123 |
| 2026-02-01 | ₹2020.10 | ₹2053.10 | ₹1970.10 | ₹1994.10 | 242 |
| 2026-01-30 | ₹2101.00 | ₹2101.00 | ₹1911.00 | ₹2010.70 | 1,387 |
| 2026-01-29 | ₹2138.10 | ₹2178.70 | ₹2072.00 | ₹2099.00 | 152 |
| 2026-01-28 | ₹2275.00 | ₹2275.00 | ₹2121.10 | ₹2138.40 | 128 |
| 2026-01-27 | ₹2139.30 | ₹2148.80 | ₹2060.70 | ₹2103.20 | 247 |
| 2026-01-23 | ₹2130.00 | ₹2159.00 | ₹2091.10 | ₹2150.00 | 51 |
| 2026-01-22 | ₹2121.00 | ₹2150.00 | ₹2109.00 | ₹2135.80 | 27 |
| 2026-01-21 | ₹2160.00 | ₹2202.90 | ₹2101.00 | ₹2119.50 | 77 |
| 2026-01-20 | ₹2298.70 | ₹2298.70 | ₹2135.00 | ₹2146.50 | 107 |
| 2026-01-19 | ₹2219.50 | ₹2219.50 | ₹2141.00 | ₹2189.90 | 90 |
| 2026-01-16 | ₹2234.50 | ₹2234.50 | ₹2150.00 | ₹2208.50 | 16 |
| 2026-01-14 | ₹2155.00 | ₹2269.50 | ₹2116.00 | ₹2146.90 | 440 |
| 2026-01-13 | ₹2209.00 | ₹2209.00 | ₹2155.00 | ₹2161.20 | 464 |
| 2026-01-12 | ₹2152.00 | ₹2175.00 | ₹2104.30 | ₹2123.10 | 451 |
| 2026-01-09 | ₹2200.20 | ₹2210.00 | ₹2100.00 | ₹2172.50 | 212 |
| 2026-01-08 | ₹2260.10 | ₹2260.10 | ₹2200.00 | ₹2200.30 | 86 |
| 2026-01-07 | ₹2257.00 | ₹2290.00 | ₹2249.00 | ₹2260.00 | 126 |
| 2026-01-06 | ₹2250.10 | ₹2295.00 | ₹2250.00 | ₹2251.40 | 105 |
| 2026-01-05 | ₹2249.90 | ₹2273.90 | ₹2211.00 | ₹2251.10 | 147 |
| 2026-01-02 | ₹2209.40 | ₹2257.90 | ₹2201.10 | ₹2232.90 | 165 |
| 2026-01-01 | ₹2210.00 | ₹2270.10 | ₹2210.00 | ₹2238.00 | 53 |
NBI Industrial Finance Company Share Price Performance Analysis (Dec 2016 - May 2026)
NBIFIN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-16.43%
₹2238.00 → ₹1870.30
Year to Date
Price Volatility
7.96%
Low Volatility
Year to Date
Average Daily Volume
533
Year to Date Average
NSE Exchange
NBI Industrial Finance Company Share Price History – Frequently Asked Questions
Common questions about NBIFIN historical data and records. Examine NBIFIN earnings report for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of NBI Industrial Finance Company (NBIFIN)?
The all-time high share price of NBI Industrial Finance Company was ₹5040.0 recorded on April 17, 2017 on the NSE exchange.
What is the all-time low share price of NBI Industrial Finance Company (NBIFIN)?
The all-time low share price of NBI Industrial Finance Company was ₹270.0 recorded on December 07, 2016 on the NSE exchange.
How can I download NBIFIN historical share price data?
You can download NBI Industrial Finance Company 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 NBIFIN shares?
The highest trading volume day for NBI Industrial Finance Company was 116,108 shares traded on August 13, 2020 on the NSE exchange, with share price at ₹1635.0.