Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NSE - Delayed Quote INR

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

Compare
2,350.20
+48.00
+(2.08%)
At close: 3:27:38 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20252,320.502,359.002,309.402,350.202,350.2053
Mar 11, 20252,340.002,362.002,262.002,302.202,302.2078
Mar 10, 20252,330.002,456.052,260.402,341.152,341.15196
Mar 7, 20252,390.002,390.002,301.002,339.102,339.1062
Mar 6, 20252,300.002,311.002,200.002,309.002,309.0082
Mar 5, 20252,116.552,222.352,116.552,222.352,222.3517
Mar 4, 20252,200.002,263.502,104.002,116.552,116.5547
Mar 3, 20252,273.002,273.002,160.302,160.302,160.30236
Feb 28, 20252,316.652,316.652,190.002,274.002,274.00139
Feb 27, 20252,200.002,330.002,200.002,305.152,305.15326
Feb 25, 20252,360.002,360.002,201.102,241.402,241.4054
Feb 24, 20252,291.802,299.002,200.002,299.002,299.001,917
Feb 21, 20252,290.002,351.002,290.002,291.802,291.8024
Feb 20, 20252,180.002,278.002,179.002,273.952,273.95118
Feb 19, 20252,170.002,179.002,086.102,171.102,171.10244
Feb 18, 20252,260.402,260.402,050.002,077.252,077.25245
Feb 17, 20252,200.002,229.302,117.852,152.902,152.90198
Feb 14, 20252,358.302,358.302,229.302,229.302,229.30216
Feb 13, 20252,328.002,399.952,280.002,346.602,346.60743
Feb 12, 20252,315.002,462.802,228.352,399.952,399.95375
Feb 11, 20252,346.152,468.002,345.602,345.602,345.60428
Feb 10, 20252,560.002,560.002,469.052,469.052,469.05234
Feb 7, 20252,546.852,600.002,500.002,599.002,599.00155
Feb 6, 20252,426.002,546.752,350.002,546.752,546.75403
Feb 5, 20252,324.002,425.502,320.002,425.502,425.50375
Feb 4, 20252,250.002,310.002,249.002,310.002,310.00383
Feb 3, 20252,369.002,369.002,200.002,200.002,200.00373
Feb 1, 20252,381.002,388.002,256.102,303.552,303.55217
Jan 31, 20252,299.002,348.802,181.002,329.852,329.85300
Jan 30, 20252,222.002,380.002,222.002,267.652,267.65389
Jan 29, 20252,176.902,285.702,089.002,285.702,285.701,120
Jan 28, 20252,176.902,176.902,176.902,176.902,176.9098
Jan 27, 20252,291.452,291.452,291.452,291.452,291.45437
Jan 24, 20252,412.052,412.052,412.052,412.052,412.05109
Jan 23, 20252,461.252,461.252,461.252,461.252,461.2567
Jan 22, 20252,511.452,512.002,511.452,511.452,511.4540
Jan 21, 20252,562.702,601.952,562.702,562.702,562.70116
Jan 20, 20252,615.002,615.002,604.652,615.002,615.00737
Jan 17, 20252,657.802,657.802,657.802,657.802,657.8056
Jan 16, 20252,712.002,712.002,711.652,712.002,712.00352
Jan 15, 20252,766.952,766.952,766.952,766.952,766.95210
Jan 14, 20252,823.402,823.402,823.402,823.402,823.4073
Jan 13, 20252,881.002,881.002,881.002,881.002,881.0028
Jan 10, 20252,939.802,940.002,939.802,939.802,939.8016
Jan 9, 20252,999.802,999.802,999.802,999.802,999.8049
Jan 8, 20253,061.003,061.003,059.603,061.003,061.0076
Jan 7, 20253,122.003,128.553,122.003,122.003,122.0097
Jan 6, 20253,128.553,256.203,128.553,128.553,128.55302
Jan 3, 20253,192.403,192.403,080.253,192.403,192.40443
Jan 2, 20253,129.853,129.853,129.853,129.853,129.85138
Jan 1, 20253,193.703,193.703,193.703,193.703,193.7086
Dec 31, 20243,258.853,258.853,258.853,258.853,258.8547
Dec 30, 20243,325.353,325.353,325.353,325.353,325.35245
Dec 27, 20243,393.203,393.203,393.203,393.203,393.20118
Dec 26, 20243,462.453,462.453,462.453,462.453,462.45115
Dec 24, 20243,533.103,533.103,533.103,533.103,533.1023
Dec 23, 20243,605.203,605.203,605.203,605.203,605.208
Dec 20, 20243,678.753,678.753,678.753,678.753,678.7527
Dec 19, 20243,753.803,753.803,753.803,753.803,753.8068
Dec 18, 20243,830.403,830.403,830.403,830.403,830.4050
Dec 17, 20243,908.553,968.953,908.553,908.553,908.55343
Dec 16, 20244,094.004,100.003,900.153,988.303,988.30767
Dec 13, 20244,009.004,009.003,627.203,996.153,996.154,520
Dec 12, 20243,818.103,818.103,818.103,818.103,818.10366
Dec 11, 20243,532.453,636.303,532.453,636.303,636.30887
Dec 10, 20243,351.003,478.353,351.003,463.153,463.15539
Dec 9, 20243,430.003,500.003,270.003,478.353,478.351,330
Dec 6, 20243,600.003,600.003,436.203,436.203,436.20847
Dec 5, 20243,850.003,996.003,617.053,617.053,617.052,819
Dec 4, 20243,807.403,807.403,637.003,807.403,807.404,408
Dec 3, 20243,626.103,626.103,626.103,626.103,626.10901
Dec 2, 20243,453.453,453.453,405.403,453.453,453.453,081
Nov 29, 20243,285.003,289.003,165.003,289.003,289.002,284
Nov 28, 20243,100.003,132.402,966.153,132.403,132.408,701
Nov 27, 20242,980.002,983.252,980.002,983.252,983.251,255
Nov 26, 20242,820.002,841.202,760.152,841.202,841.201,248
Nov 25, 20242,610.002,705.952,600.002,705.952,705.952,468
Nov 22, 20242,587.802,680.002,551.002,577.102,577.105,563
Nov 21, 20242,620.002,684.252,560.002,615.002,615.001,352
Nov 19, 20242,568.352,646.002,480.002,620.352,620.351,985
Nov 18, 20242,550.002,564.902,462.602,536.702,536.70565
Nov 14, 20242,390.002,468.202,354.002,464.202,464.20533
Nov 13, 20242,460.002,464.902,322.052,350.702,350.70605
Nov 12, 20242,599.902,599.902,380.052,444.252,444.251,154
Nov 11, 20242,424.502,486.002,362.552,480.702,480.701,689
Nov 8, 20242,312.452,379.902,312.452,368.552,368.55685
Nov 7, 20242,358.202,384.802,250.002,305.552,305.55752
Nov 6, 20242,394.652,417.902,290.702,326.302,326.30592
Nov 5, 20242,377.752,423.002,349.152,411.252,411.25117
Nov 4, 20242,464.952,464.952,285.002,377.802,377.80504
Nov 1, 20242,350.002,400.002,350.002,399.502,399.50353
Oct 31, 20242,369.152,400.002,262.052,299.102,299.10123
Oct 30, 20242,274.652,380.002,168.002,368.052,368.05450
Oct 29, 20242,323.952,411.602,211.602,282.052,282.05358
Oct 28, 20242,425.002,449.352,317.652,323.202,323.20579
Oct 25, 20242,440.402,474.952,423.802,439.602,439.60270
Oct 24, 20242,589.652,591.952,550.002,551.352,551.3557
Oct 23, 20242,601.252,639.002,520.052,622.152,622.15340
Oct 22, 20242,690.002,690.002,560.002,601.102,601.101,096
Oct 21, 20242,527.602,601.802,451.002,601.252,601.252,493
Oct 18, 20242,427.802,500.002,401.252,478.002,478.00782
Oct 17, 20242,385.252,420.002,330.052,405.502,405.50309
Oct 16, 20242,395.352,399.952,328.052,368.102,368.10155
Oct 15, 20242,350.552,447.952,276.752,392.152,392.15334
Oct 14, 20242,349.002,399.902,304.052,396.552,396.55185
Oct 11, 20242,339.952,390.002,339.102,388.302,388.30304
Oct 10, 20242,390.552,390.552,310.002,386.952,386.95192
Oct 9, 20242,300.002,394.102,240.102,341.002,341.00376
Oct 8, 20242,192.002,381.302,192.002,280.102,280.10331
Oct 7, 20242,281.002,300.002,190.502,267.952,267.95229
Oct 4, 20242,304.002,345.002,300.002,300.002,300.0034
Oct 3, 20242,368.002,370.002,255.002,300.952,300.95656
Oct 1, 20242,325.002,372.002,325.002,369.852,369.8526
Sep 30, 20242,368.852,368.852,326.002,349.952,349.9587
Sep 27, 20242,358.002,394.952,355.002,368.852,368.85193
Sep 26, 20242,350.002,391.002,331.002,365.102,365.10116
Sep 25, 20242,351.002,398.002,351.002,397.002,397.00448
Sep 24, 20242,350.002,400.002,350.002,351.002,351.00325
Sep 23, 20242,400.002,400.002,350.002,350.002,350.00619
Sep 20, 20242,450.002,450.002,372.002,435.002,435.0071
Sep 19, 20242,400.002,477.002,310.002,463.252,463.25448
Sep 18, 20242,350.002,498.002,350.002,413.652,413.65751
Sep 17, 20242,361.002,468.002,361.002,420.002,420.00479
Sep 16, 20242,375.052,450.002,300.052,448.802,448.80756
Sep 13, 20242,300.002,386.002,290.002,370.502,370.50414
Sep 12, 20242,280.002,340.002,280.002,331.002,331.00107
Sep 11, 20242,360.002,375.002,240.002,320.002,320.00597
Sep 10, 20242,290.552,345.402,260.002,270.402,270.40383
Sep 9, 20242,376.002,376.002,200.002,290.002,290.00428
Sep 6, 20242,340.002,340.002,265.002,288.202,288.20316
Sep 5, 20242,276.002,350.002,276.002,321.752,321.75138
Sep 4, 20242,419.952,419.952,300.002,345.152,345.15386
Sep 3, 20242,454.002,454.002,300.002,309.202,309.201,446
Sep 2, 20242,382.002,450.002,370.002,380.602,380.60113
Aug 30, 20242,424.002,449.952,370.952,422.702,422.70289
Aug 29, 20242,400.002,450.002,351.002,359.652,359.65168
Aug 28, 20242,400.002,500.002,375.002,384.652,384.65613
Aug 27, 20242,525.002,525.002,350.002,489.652,489.651,118
Aug 26, 20242,400.002,449.952,400.002,426.002,426.00222
Aug 23, 20242,559.602,559.602,376.002,439.652,439.65337
Aug 22, 20242,365.002,450.002,350.002,440.252,440.25741
Aug 21, 20242,420.002,426.902,355.002,387.502,387.50864
Aug 20, 20242,340.002,394.002,320.002,334.852,334.85197
Aug 19, 20242,300.002,395.002,300.002,350.002,350.00102
Aug 16, 20242,385.002,385.002,301.002,325.002,325.0033
Aug 14, 20242,272.002,397.002,270.502,322.452,322.45227
Aug 13, 20242,371.002,396.002,325.002,390.002,390.00235
Aug 12, 20242,399.552,401.002,371.002,381.002,381.00178
Aug 9, 2024 0.50 Dividend
Aug 9, 20242,301.002,400.002,301.002,399.552,399.55544
Aug 8, 20242,403.152,403.152,284.002,374.002,373.50119
Aug 7, 20242,381.002,430.002,381.002,403.152,402.64320
Aug 6, 20242,365.002,420.002,331.002,381.302,380.80395
Aug 5, 20242,400.002,475.002,327.002,362.252,361.75830
Aug 2, 20242,460.052,490.002,347.002,446.352,445.83825
Aug 1, 20242,473.702,500.002,409.002,460.052,459.53599
Jul 31, 20242,455.002,500.002,381.002,473.702,473.181,135
Jul 30, 20242,462.002,463.752,399.002,443.902,443.392,577
Jul 29, 20242,380.002,394.002,325.602,346.452,345.961,300
Jul 26, 20242,433.002,433.002,235.002,280.002,279.52525
Jul 25, 20242,285.552,333.302,148.002,333.302,332.811,486
Jul 24, 20242,327.002,327.002,219.002,222.202,221.73213
Jul 23, 20242,241.702,298.002,201.002,249.552,249.08259
Jul 22, 20242,090.002,197.702,090.002,197.702,197.241,198
Jul 19, 20242,141.002,195.002,056.052,093.052,092.61611
Jul 18, 20242,197.802,300.002,101.002,140.002,139.55481
Jul 16, 20242,369.002,375.002,157.002,197.802,197.34473
Jul 15, 20242,328.452,398.652,250.252,262.002,261.521,249
Jul 12, 20242,211.352,319.952,148.102,299.452,298.971,537
Jul 11, 20242,225.002,247.952,160.102,201.652,201.191,429
Jul 10, 20242,275.152,288.952,050.102,151.202,150.751,554
Jul 9, 20242,256.502,339.702,255.002,275.402,274.921,008
Jul 8, 20242,360.002,423.602,221.002,231.252,230.782,704
Jul 5, 20242,579.852,579.852,355.002,383.402,382.903,075
Jul 4, 20242,699.002,699.002,465.002,496.302,495.771,782
Jul 3, 20242,620.002,779.002,480.052,609.302,608.757,948
Jul 2, 20242,568.902,641.402,455.152,466.902,466.382,563
Jul 1, 20242,450.502,700.002,353.102,509.302,508.7718,663
Jun 28, 20242,188.002,350.002,118.502,329.552,329.0617,641
Jun 27, 20242,220.002,263.252,050.002,077.052,076.612,974
Jun 26, 20242,000.002,220.001,944.052,169.902,169.4411,206
Jun 25, 20241,925.002,012.951,920.551,943.451,943.044,428
Jun 24, 20241,823.251,950.001,710.051,846.751,846.3612,200
Jun 21, 20241,796.501,822.351,769.851,781.951,781.571,006
Jun 20, 20241,815.701,841.151,796.051,829.451,829.06294
Jun 19, 20241,822.351,822.951,788.501,800.101,799.72237
Jun 18, 20241,818.201,850.001,788.201,807.551,807.17329
Jun 14, 20241,788.701,800.001,762.951,774.751,774.38277
Jun 13, 20241,777.001,812.201,730.051,752.951,752.58384
Jun 12, 20241,778.401,793.001,770.001,772.001,771.63253
Jun 11, 20241,798.601,800.001,734.001,782.251,781.87504
Jun 10, 20241,785.651,822.201,785.651,796.001,795.6241
Jun 7, 20241,764.301,798.001,759.001,795.601,795.22144
Jun 6, 20241,783.201,805.001,699.601,742.101,741.73652
Jun 5, 20241,778.751,784.901,682.651,755.701,755.33299
Jun 4, 20241,775.001,801.351,665.051,709.201,708.84565
Jun 3, 20241,850.001,850.001,813.051,827.651,827.27190
May 31, 20241,787.901,799.951,760.001,797.651,797.2747
May 30, 20241,824.251,874.951,701.601,725.001,724.64598
May 29, 20241,814.401,833.001,768.951,786.501,786.12243
May 28, 20241,831.301,836.051,814.701,814.701,814.32135
May 27, 20241,851.501,855.751,785.101,821.201,820.82395
May 24, 20241,875.001,875.001,833.351,837.851,837.4674
May 23, 20241,845.951,865.151,843.551,861.551,861.16243
May 22, 20241,875.001,875.001,841.101,847.551,847.16334
May 21, 20241,875.001,875.001,866.051,869.251,868.8650
May 17, 20241,829.601,899.001,829.251,858.451,858.063,058
May 16, 20241,848.251,889.001,712.051,826.801,826.421,024
May 15, 20241,765.501,810.951,765.501,803.351,802.97162
May 14, 20241,841.101,841.101,760.101,780.151,779.78241
May 13, 20241,789.801,862.951,752.001,799.051,798.67234
May 10, 20241,806.451,820.001,770.001,793.501,793.12188
May 9, 20241,789.151,805.401,772.001,789.101,788.7280
May 8, 20241,766.951,835.851,766.951,784.301,783.921,522
May 7, 20241,850.001,876.801,782.951,785.051,784.671,622
May 6, 20241,817.351,817.351,788.951,795.001,794.621,055
May 3, 20241,810.801,810.801,781.001,794.351,793.971,003
May 2, 20241,859.001,859.001,762.551,800.001,799.622,164
Apr 30, 20241,800.551,820.001,800.001,815.401,815.021,792
Apr 29, 20241,839.901,841.701,782.151,794.901,794.521,717
Apr 26, 20241,849.301,850.201,835.001,839.951,839.561,144
Apr 25, 20241,822.801,869.101,822.801,850.001,849.611,159
Apr 24, 20241,860.351,865.001,850.001,857.301,856.91441
Apr 23, 20241,894.901,895.001,800.001,826.001,825.622,070
Apr 22, 20241,878.351,950.001,831.351,882.451,882.055,690
Apr 19, 20241,799.801,800.001,750.101,775.101,774.73536
Apr 18, 20241,770.851,787.001,770.001,782.851,782.471,530
Apr 16, 20241,794.001,795.001,733.401,759.001,758.63919
Apr 15, 20241,794.201,800.851,770.001,793.251,792.871,561
Apr 12, 20241,848.451,848.451,790.001,799.701,799.321,754
Apr 10, 20241,824.451,825.001,791.001,798.751,798.37351
Apr 9, 20241,788.901,820.001,788.901,806.451,806.07788
Apr 8, 20241,801.351,801.351,789.801,790.301,789.92240
Apr 5, 20241,836.051,841.551,775.001,802.251,801.87173
Apr 4, 20241,811.651,868.401,808.651,847.601,847.21130
Apr 3, 20241,783.251,844.001,782.001,807.051,806.67112
Apr 2, 20241,789.301,799.151,789.001,793.551,793.17162
Apr 1, 20241,788.201,794.001,780.001,788.251,787.87281
Mar 28, 20241,803.551,804.001,771.051,789.651,789.27173
Mar 27, 20241,830.101,851.451,782.001,796.051,795.67111
Mar 26, 20241,884.001,890.001,782.101,794.251,793.87106
Mar 22, 20241,793.001,806.951,776.851,799.251,798.87103
Mar 21, 20241,799.701,835.901,723.201,752.101,751.73350
Mar 20, 20241,798.201,810.751,778.001,802.701,802.3253
Mar 19, 20241,798.201,809.001,768.551,801.501,801.1286
Mar 18, 20241,851.251,851.251,790.001,807.751,807.37168
Mar 15, 20241,793.451,874.001,793.451,833.301,832.91118
Mar 14, 20241,750.851,841.701,725.001,820.451,820.07152
Mar 13, 20241,893.751,894.201,771.151,784.501,784.12282
Mar 12, 20241,856.401,890.001,845.001,860.901,860.5175