Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,210.46 +38.31 (+0.47%) Bitcoin USD
61,722.08 +2,633.18 (+4.46%) CMC Crypto 200
1,327.69 +50.71 (+3.98%)
N.B.I. Industrial Finance Company Limited (NBIFIN.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:28PM IST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,810.80 | 1,810.80 | 1,781.00 | 1,794.35 | 1,794.35 | 1,003 |
| 02 May 2024 | 1,859.00 | 1,859.00 | 1,762.55 | 1,800.00 | 1,800.00 | 2,164 |
| 30 Apr 2024 | 1,800.55 | 1,820.00 | 1,800.00 | 1,815.40 | 1,815.40 | 1,792 |
| 29 Apr 2024 | 1,839.90 | 1,841.70 | 1,782.15 | 1,794.90 | 1,794.90 | 1,717 |
| 26 Apr 2024 | 1,849.30 | 1,850.20 | 1,835.00 | 1,839.95 | 1,839.95 | 1,144 |
| 25 Apr 2024 | 1,822.80 | 1,869.10 | 1,822.80 | 1,850.00 | 1,850.00 | 1,159 |
| 24 Apr 2024 | 1,860.35 | 1,865.00 | 1,850.00 | 1,857.30 | 1,857.30 | 441 |
| 23 Apr 2024 | 1,894.90 | 1,895.00 | 1,800.00 | 1,826.00 | 1,826.00 | 2,070 |
| 22 Apr 2024 | 1,878.35 | 1,950.00 | 1,831.35 | 1,882.45 | 1,882.45 | 5,690 |
| 19 Apr 2024 | 1,799.80 | 1,800.00 | 1,750.10 | 1,775.10 | 1,775.10 | 536 |
| 18 Apr 2024 | 1,770.85 | 1,787.00 | 1,770.00 | 1,782.85 | 1,782.85 | 1,530 |
| 16 Apr 2024 | 1,794.00 | 1,795.00 | 1,733.40 | 1,759.00 | 1,759.00 | 919 |
| 15 Apr 2024 | 1,794.20 | 1,800.85 | 1,770.00 | 1,793.25 | 1,793.25 | 1,561 |
| 12 Apr 2024 | 1,848.45 | 1,848.45 | 1,790.00 | 1,799.70 | 1,799.70 | 1,754 |
| 10 Apr 2024 | 1,824.45 | 1,825.00 | 1,791.00 | 1,798.75 | 1,798.75 | 351 |
| 09 Apr 2024 | 1,788.90 | 1,820.00 | 1,788.90 | 1,806.45 | 1,806.45 | 788 |
| 08 Apr 2024 | 1,801.35 | 1,801.35 | 1,789.80 | 1,790.30 | 1,790.30 | 240 |
| 05 Apr 2024 | 1,836.05 | 1,841.55 | 1,775.00 | 1,802.25 | 1,802.25 | 173 |
| 04 Apr 2024 | 1,811.65 | 1,868.40 | 1,808.65 | 1,847.60 | 1,847.60 | 130 |
| 03 Apr 2024 | 1,783.25 | 1,844.00 | 1,782.00 | 1,807.05 | 1,807.05 | 112 |
| 02 Apr 2024 | 1,789.30 | 1,799.15 | 1,789.00 | 1,793.55 | 1,793.55 | 162 |
| 01 Apr 2024 | 1,788.20 | 1,794.00 | 1,780.00 | 1,788.25 | 1,788.25 | 281 |
| 28 Mar 2024 | 1,803.55 | 1,804.00 | 1,771.05 | 1,789.65 | 1,789.65 | 173 |
| 27 Mar 2024 | 1,830.10 | 1,851.45 | 1,782.00 | 1,796.05 | 1,796.05 | 111 |
| 26 Mar 2024 | 1,884.00 | 1,890.00 | 1,782.10 | 1,794.25 | 1,794.25 | 106 |
| 22 Mar 2024 | 1,793.00 | 1,806.95 | 1,776.85 | 1,799.25 | 1,799.25 | 103 |
| 21 Mar 2024 | 1,799.70 | 1,835.90 | 1,723.20 | 1,752.10 | 1,752.10 | 350 |
| 20 Mar 2024 | 1,798.20 | 1,810.75 | 1,778.00 | 1,802.70 | 1,802.70 | 53 |
| 19 Mar 2024 | 1,798.20 | 1,809.00 | 1,768.55 | 1,801.50 | 1,801.50 | 86 |
| 18 Mar 2024 | 1,851.25 | 1,851.25 | 1,790.00 | 1,807.75 | 1,807.75 | 168 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 1,750.85 | 1,841.70 | 1,725.00 | 1,820.45 | 1,820.45 | 152 |
| 13 Mar 2024 | 1,893.75 | 1,894.20 | 1,771.15 | 1,784.50 | 1,784.50 | 282 |
| 12 Mar 2024 | 1,856.40 | 1,890.00 | 1,845.00 | 1,860.90 | 1,860.90 | 75 |
| 11 Mar 2024 | 1,855.65 | 1,891.00 | 1,820.40 | 1,846.90 | 1,846.90 | 261 |
| 07 Mar 2024 | 1,844.35 | 1,925.00 | 1,844.35 | 1,868.00 | 1,868.00 | 538 |
| 06 Mar 2024 | 1,840.45 | 1,865.00 | 1,840.00 | 1,840.10 | 1,840.10 | 90 |
| 05 Mar 2024 | 1,895.50 | 1,900.05 | 1,820.10 | 1,865.65 | 1,865.65 | 109 |
| 04 Mar 2024 | 1,861.50 | 1,900.00 | 1,851.00 | 1,887.05 | 1,887.05 | 90 |
| 01 Mar 2024 | 1,844.25 | 1,860.85 | 1,800.10 | 1,844.45 | 1,844.45 | 230 |
| 29 Feb 2024 | 1,791.45 | 1,854.90 | 1,791.00 | 1,848.50 | 1,848.50 | 85 |
| 28 Feb 2024 | 1,851.15 | 1,873.00 | 1,757.60 | 1,787.50 | 1,787.50 | 423 |
| 27 Feb 2024 | 1,890.00 | 1,898.00 | 1,850.35 | 1,871.20 | 1,871.20 | 387 |
| 26 Feb 2024 | 1,870.90 | 1,880.00 | 1,840.00 | 1,862.40 | 1,862.40 | 137 |
| 23 Feb 2024 | 1,874.60 | 1,898.00 | 1,838.65 | 1,866.80 | 1,866.80 | 146 |
| 22 Feb 2024 | 1,848.85 | 1,848.85 | 1,836.90 | 1,838.10 | 1,838.10 | 28 |
| 21 Feb 2024 | 1,899.00 | 1,900.00 | 1,820.00 | 1,829.30 | 1,829.30 | 235 |
| 20 Feb 2024 | 1,814.80 | 1,940.00 | 1,770.05 | 1,865.00 | 1,865.00 | 401 |
| 19 Feb 2024 | 1,758.55 | 1,844.95 | 1,758.55 | 1,798.80 | 1,798.80 | 198 |
| 16 Feb 2024 | 1,808.65 | 1,824.00 | 1,720.00 | 1,760.20 | 1,760.20 | 635 |
| 15 Feb 2024 | 1,755.00 | 1,843.55 | 1,755.00 | 1,833.20 | 1,833.20 | 192 |
| 14 Feb 2024 | 1,826.00 | 1,826.00 | 1,733.10 | 1,791.50 | 1,791.50 | 204 |
| 13 Feb 2024 | 1,823.25 | 1,824.00 | 1,702.70 | 1,757.15 | 1,757.15 | 826 |
| 12 Feb 2024 | 1,896.45 | 1,896.90 | 1,813.55 | 1,843.75 | 1,843.75 | 378 |
| 09 Feb 2024 | 1,890.00 | 1,903.75 | 1,870.00 | 1,889.60 | 1,889.60 | 169 |
| 08 Feb 2024 | 1,893.55 | 1,906.05 | 1,850.10 | 1,887.70 | 1,887.70 | 116 |
| 07 Feb 2024 | 1,959.00 | 1,959.00 | 1,886.00 | 1,905.10 | 1,905.10 | 93 |
| 06 Feb 2024 | 1,975.95 | 1,976.30 | 1,872.00 | 1,888.00 | 1,888.00 | 249 |
| 05 Feb 2024 | 1,993.00 | 1,993.00 | 1,871.00 | 1,900.00 | 1,900.00 | 436 |
| 02 Feb 2024 | 1,960.05 | 2,014.00 | 1,852.60 | 1,893.75 | 1,893.75 | 1,128 |
| 01 Feb 2024 | 1,905.35 | 1,975.00 | 1,905.00 | 1,939.80 | 1,939.80 | 687 |
| 31 Jan 2024 | 1,947.30 | 1,950.55 | 1,810.00 | 1,901.90 | 1,901.90 | 527 |
| 30 Jan 2024 | 1,911.70 | 1,911.70 | 1,888.00 | 1,896.00 | 1,896.00 | 28 |
| 29 Jan 2024 | 1,890.90 | 1,989.35 | 1,836.10 | 1,901.90 | 1,901.90 | 2,196 |
| 25 Jan 2024 | 1,855.15 | 1,900.00 | 1,849.75 | 1,889.20 | 1,889.20 | 260 |
| 24 Jan 2024 | 1,889.30 | 1,890.00 | 1,836.05 | 1,874.90 | 1,874.90 | 105 |
| 23 Jan 2024 | 2,030.00 | 2,030.00 | 1,822.05 | 1,883.30 | 1,883.30 | 243 |
| 19 Jan 2024 | 1,851.35 | 1,870.00 | 1,842.00 | 1,850.50 | 1,850.50 | 319 |
| 18 Jan 2024 | 1,852.05 | 1,895.00 | 1,827.05 | 1,855.45 | 1,855.45 | 135 |
| 17 Jan 2024 | 1,890.00 | 1,898.00 | 1,850.00 | 1,852.70 | 1,852.70 | 995 |
| 16 Jan 2024 | 1,875.60 | 1,890.90 | 1,875.00 | 1,884.75 | 1,884.75 | 214 |
| 15 Jan 2024 | 1,877.20 | 1,899.00 | 1,866.00 | 1,880.70 | 1,880.70 | 120 |
| 12 Jan 2024 | 1,860.90 | 1,904.95 | 1,851.00 | 1,893.55 | 1,893.55 | 234 |
| 11 Jan 2024 | 1,866.15 | 1,910.00 | 1,866.00 | 1,910.00 | 1,910.00 | 107 |
| 10 Jan 2024 | 1,900.00 | 1,916.00 | 1,877.05 | 1,902.70 | 1,902.70 | 385 |
| 09 Jan 2024 | 1,873.45 | 1,890.05 | 1,870.05 | 1,873.70 | 1,873.70 | 65 |
| 08 Jan 2024 | 1,885.40 | 1,919.25 | 1,860.00 | 1,873.25 | 1,873.25 | 129 |
| 05 Jan 2024 | 1,879.95 | 1,900.90 | 1,879.95 | 1,885.15 | 1,885.15 | 108 |
| 04 Jan 2024 | 1,893.50 | 1,909.85 | 1,885.00 | 1,891.05 | 1,891.05 | 167 |
| 03 Jan 2024 | 1,901.25 | 1,903.00 | 1,870.50 | 1,895.70 | 1,895.70 | 141 |
| 02 Jan 2024 | 1,890.45 | 1,910.00 | 1,853.70 | 1,903.65 | 1,903.65 | 837 |
| 01 Jan 2024 | 1,899.00 | 1,901.00 | 1,872.00 | 1,890.40 | 1,890.40 | 366 |
| 29 Dec 2023 | 1,896.20 | 1,900.05 | 1,816.00 | 1,853.25 | 1,853.25 | 557 |
| 28 Dec 2023 | 1,913.05 | 1,925.00 | 1,885.10 | 1,893.15 | 1,893.15 | 310 |
| 27 Dec 2023 | 1,896.25 | 1,918.90 | 1,870.70 | 1,909.25 | 1,909.25 | 17,779 |
| 26 Dec 2023 | 1,900.25 | 1,924.20 | 1,869.70 | 1,873.35 | 1,873.35 | 420 |
| 22 Dec 2023 | 1,918.80 | 1,918.80 | 1,820.75 | 1,858.75 | 1,858.75 | 395 |
| 21 Dec 2023 | 1,872.00 | 1,925.00 | 1,833.45 | 1,894.05 | 1,894.05 | 2,602 |
| 20 Dec 2023 | 1,878.65 | 1,899.00 | 1,810.00 | 1,861.60 | 1,861.60 | 287 |
| 19 Dec 2023 | 1,818.60 | 1,899.00 | 1,817.00 | 1,886.00 | 1,886.00 | 807 |
| 18 Dec 2023 | 1,898.00 | 1,898.45 | 1,797.40 | 1,826.45 | 1,826.45 | 490 |
| 15 Dec 2023 | 1,821.55 | 1,849.00 | 1,800.00 | 1,825.45 | 1,825.45 | 348 |
| 14 Dec 2023 | 1,848.45 | 1,858.00 | 1,801.00 | 1,819.50 | 1,819.50 | 208 |
| 13 Dec 2023 | 1,800.05 | 1,889.00 | 1,800.05 | 1,844.30 | 1,844.30 | 163 |
| 12 Dec 2023 | 1,844.10 | 1,870.00 | 1,825.00 | 1,841.50 | 1,841.50 | 445 |
| 11 Dec 2023 | 1,810.65 | 1,848.00 | 1,810.65 | 1,842.20 | 1,842.20 | 110 |
| 08 Dec 2023 | 1,961.00 | 1,961.00 | 1,801.00 | 1,815.85 | 1,815.85 | 313 |
| 07 Dec 2023 | 1,860.00 | 1,903.00 | 1,860.00 | 1,886.50 | 1,886.50 | 83 |
| 06 Dec 2023 | 1,923.55 | 1,923.55 | 1,855.10 | 1,870.85 | 1,870.85 | 512 |
| 05 Dec 2023 | 1,826.00 | 1,925.00 | 1,826.00 | 1,901.05 | 1,901.05 | 203 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.