NIBE share price history

NSE: NIBEBSE: 535136Aerospace & DefenseSmall Cap

NIBE Limited · Face value ₹10 · Listed Mar 2013 on BSE, Feb 2025 on NSE

₹1,151.90₹13.20 (1.13%)BSE ₹1,152.15

Share price at the NSE close on 28 Oct 2026. Previous close ₹1,165.10.

28 Oct: open ₹1,171.10, high ₹1,178.90, low ₹1,140.00

52-week range of traded prices to 28 Oct 2026

₹809.60Low, 30 Mar 2026₹1,848.00High, 22 Jun 2026

Market cap: ₹1,786 Cr1,238th largest listed
P/E: Lossover the last 12 months
P/B: 5.13
Dividend yield: 0.11%
ROE: −2.5%
ROCE: −0.2%
Debt to equity: 0.30
Volume, NSE: 37,26943.7% delivered

NIBE share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

NIBE's share price is on record from 28 Jul 2014, when it closed at ₹11.25, to 28 Oct 2026. Its highest close was ₹2,190.40 on 8 Jul 2024 and its lowest ₹5.85 on 9 Jul 2019. Some closes are BSE's, on days NSE has none. Its trading goes back to 12 Mar 2013, but prices before 28 Jul 2014 are not shown: on 28 Jul 2014 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	1,151.90	+3.7%	1,835.30	817.20	1,133.50	1,848.00	809.60	2,61,44,494
2025BSE close	1,110.40	−35.0%	1,912.10	768.15	1,707.00	2,001.00	761.50	1,89,85,808
2024BSE close	1,709.60	+171.3%	2,190.40	634.15	635.00	2,245.40	616.60	1,09,32,563
2023BSE close	630.20	+57.5%	744.05	324.15	415.00	767.90	312.30	71,51,363
2022BSE close	400.10	+683.0%	487.80	39.05	53.65	506.35	37.85	52,81,529
2021BSE close	51.10	+256.6%	78.90	15.01	15.04	81.20	14.90	45,76,537
2020BSE close	14.33	+74.5%	17.51	7.41	7.80	18.25	7.41	28,21,955
2019BSE close	8.21	+29.9%	8.21	5.85	6.20	8.21	5.85	1,17,046
2018BSE close	6.32	−7.6%	8.00	6.32	6.84	8.00	6.32	19,84,901
2017BSE close	6.84	−18.6%	10.74	6.84	8.40	10.74	6.84	10,87,896
2016BSE close	8.40	+5.0%	8.45	8.00	8.00	8.50	8.00	9,41,991
2015BSE close	8.00	−16.7%	12.60	7.85	9.50	12.60	7.85	8,72,887
2014BSE close	9.60	–	11.25	9.60	11.25	11.25	9.60	99,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2019 is from its first session, 4 Jul 2019. 2015 is from its first session, 10 Feb 2015. 2014 is from its first session, 28 Jul 2014. The close is the year's last trade for 2018 (6 Dec 2018), 2017 (7 Dec 2017), 2016 (5 Dec 2016) and 2015 (5 Nov 2015).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	1,151.90	−6.8%	1,235.90	1,398.90	1,098.80	26,40,603
Sep 2026	1,236.40	−9.9%	1,369.00	1,418.90	1,188.00	11,10,457
Aug 2026	1,371.60	−0.5%	1,399.00	1,570.00	1,360.00	16,38,633
Jul 2026	1,379.00	−17.1%	1,668.90	1,710.00	1,323.80	17,73,305
Jun 2026	1,663.90	+15.3%	1,525.00	1,848.00	1,413.00	58,91,965
May 2026	1,442.90	+34.3%	1,085.00	1,584.80	976.10	68,30,826
Apr 2026	1,074.05	+31.4%	853.90	1,161.00	844.85	17,78,300
Mar 2026	817.20	−19.1%	1,001.00	1,140.50	809.60	15,31,178
Feb 2026	1,009.90	−2.0%	1,068.10	1,161.00	914.00	16,65,413
Jan 2026	1,030.00	−7.2%	1,133.50	1,345.00	999.00	12,83,814
Dec 2025	1,110.40	+1.9%	1,095.00	1,224.50	959.30	8,10,480
Nov 2025	1,089.60	−9.8%	1,230.00	1,242.00	1,045.00	8,73,028
Oct 2025	1,208.30	−18.0%	1,489.00	1,523.90	1,195.00	9,37,364
Sep 2025	1,474.20	+23.9%	1,190.00	1,498.50	1,119.90	17,43,049
Aug 2025	1,189.60	−27.0%	1,635.00	1,675.00	1,160.30	16,85,845
Jul 2025	1,630.40	−1.6%	1,655.50	1,799.00	1,570.10	11,43,485
Jun 2025	1,657.40	−5.8%	1,710.10	2,001.00	1,605.00	45,54,445
May 2025	1,759.10	+33.4%	1,340.00	1,851.60	1,221.10	25,43,431
Apr 2025	1,319.10	+26.7%	1,054.90	1,589.70	1,026.05	16,24,306
Mar 2025	1,041.35	+5.7%	985.00	1,080.70	761.50	13,17,262
Feb 2025BSE close	984.85	−32.3%	1,470.00	1,660.00	980.75	10,45,811
Jan 2025BSE close	1,453.90	−15.0%	1,707.00	1,730.00	1,230.00	7,07,302
Dec 2024BSE close	1,709.60	0.0%	1,705.00	1,949.80	1,641.60	7,42,410
Nov 2024BSE close	1,709.95	−4.5%	1,879.95	1,964.00	1,580.00	4,35,646
Oct 2024BSE close	1,790.45	−8.4%	1,919.80	1,919.80	1,492.00	4,88,848
Sep 2024BSE close	1,953.60	+7.5%	1,790.00	2,220.00	1,785.00	8,17,409
Aug 2024BSE close	1,816.60	−3.7%	1,899.95	1,938.85	1,700.05	7,59,668
Jul 2024BSE close	1,886.00	−3.8%	2,008.00	2,245.40	1,799.05	10,61,818
Jun 2024BSE close	1,960.35	+16.0%	1,774.60	2,129.65	1,542.25	10,47,438
May 2024BSE close	1,690.10	+13.2%	1,490.00	1,748.00	1,318.35	10,41,093
Apr 2024BSE close	1,493.60	+15.9%	1,296.00	1,758.80	1,296.00	6,13,811
Mar 2024BSE close	1,288.35	−15.8%	1,605.70	1,770.20	1,177.00	8,97,116
Feb 2024BSE close	1,529.25	+67.5%	925.00	1,557.95	901.00	13,73,141
Jan 2024BSE close	912.85	+44.9%	635.00	930.00	616.60	16,54,165
Dec 2023BSE close	630.20	−9.5%	724.30	767.90	611.00	7,31,606
Nov 2023BSE close	696.55	+33.9%	521.00	711.00	501.00	11,33,975
Oct 2023BSE close	520.05	−12.3%	587.90	600.00	485.00	4,99,775
Sep 2023BSE close	593.00	+15.1%	517.00	593.00	481.00	4,57,522
Aug 2023BSE close	515.00	+11.3%	485.70	520.20	435.00	4,63,860
Jul 2023BSE close	462.60	+24.1%	382.05	462.60	335.00	10,13,991
Jun 2023BSE close	372.75	−2.2%	390.00	390.00	317.00	4,39,319
May 2023BSE close	381.10	+1.0%	358.40	405.00	350.00	4,67,990
Apr 2023BSE close	377.25	+3.6%	380.50	386.35	348.00	2,06,142
Mar 2023BSE close	364.20	−13.5%	406.00	426.00	312.30	4,27,597
Feb 2023BSE close	420.95	−11.2%	485.00	497.80	379.00	4,92,979
Jan 2023BSE close	474.10	+18.5%	415.00	564.90	386.00	8,16,607
Dec 2022BSE close	400.10	+29.6%	310.00	401.10	275.00	5,69,207
Nov 2022BSE close	308.75	−26.9%	430.00	430.00	296.60	4,77,007
Oct 2022BSE close	422.10	+7.1%	413.85	487.35	392.00	4,52,597
Sep 2022BSE close	394.15	+39.3%	297.15	506.35	285.25	9,00,364
Aug 2022BSE close	283.00	+160.7%	113.95	283.00	113.95	11,48,177
Jul 2022BSE close	108.55	+36.6%	83.40	108.55	61.75	6,02,779
Jun 2022BSE close	79.45	+55.6%	53.60	80.70	50.00	3,02,353
May 2022BSE close	51.05	−11.8%	55.05	55.05	46.45	75,551
Apr 2022BSE close	57.90	+23.1%	45.60	60.90	42.65	1,86,810
Mar 2022BSE close	47.05	−3.6%	46.50	52.95	41.65	92,029
Feb 2022BSE close	48.80	+15.8%	40.05	54.90	37.85	2,86,808
Jan 2022BSE close	42.15	−17.5%	53.65	56.30	42.00	1,87,847
Dec 2021BSE close	51.10	+28.6%	38.50	51.10	37.10	1,00,738
Nov 2021BSE close	39.75	−19.9%	47.15	49.65	37.40	1,96,270
Oct 2021BSE close	49.60	−7.8%	55.95	56.00	43.95	2,06,312
Sep 2021BSE close	53.80	−10.5%	60.10	62.80	50.00	1,45,249
Aug 2021BSE close	60.10	−13.5%	66.05	81.20	56.30	10,37,036
Jul 2021BSE close	69.50	+75.9%	38.70	77.95	35.70	11,33,866
Jun 2021BSE close	39.50	+9.9%	35.00	42.85	31.90	1,73,101
May 2021BSE close	35.95	−2.3%	35.00	38.85	31.60	1,57,613
Apr 2021BSE close	36.80	+63.2%	23.00	44.90	22.55	4,14,126
Mar 2021BSE close	22.55	+17.1%	19.60	22.70	18.90	2,78,683
Feb 2021BSE close	19.25	−18.2%	23.05	23.40	18.65	1,68,721
Jan 2021BSE close	23.52	+64.1%	15.04	27.18	14.90	5,64,822
Dec 2020BSE close	14.33	−17.6%	17.40	18.25	13.00	5,90,859
Nov 2020BSE close	17.39	+33.6%	12.38	17.41	12.00	46,282
Oct 2020BSE close	13.02	+9.4%	12.49	14.43	11.87	27,151
Sep 2020BSE close	11.90	−15.3%	13.35	14.29	11.31	31,179
Aug 2020BSE close	14.05	+34.1%	10.68	17.62	10.47	7,93,131
Jul 2020BSE close	10.48	+6.4%	9.69	10.48	9.66	94,623
Jun 2020BSE close	9.85	+2.9%	9.75	10.33	9.75	40,876
May 2020BSE close	9.57	−1.9%	9.57	9.57	9.57	1
Apr 2020BSE close	9.76	−6.8%	9.95	9.95	9.76	530
Mar 2020BSE close	10.47	−9.6%	11.01	11.58	10.45	1,53,804
Feb 2020BSE close	11.58	−0.2%	11.10	12.78	11.10	58,214
Jan 2020BSE close	11.60	+41.3%	7.80	12.05	7.41	9,85,305
Dec 2019BSE close	8.21	+10.2%	7.82	8.21	7.82	70,000
Nov 2019BSE close	7.45	+10.0%	7.10	7.45	7.10	6,200
Oct 2019BSE close	6.77	+4.8%	6.78	7.11	6.45	20,317
Sep 2019BSE close	6.46	+0.3%	6.76	6.76	6.45	10,764
Jul 2019BSE close	6.44	+1.9%	6.20	6.44	5.85	9,765
Dec 2018BSE close	6.32	0.0%	6.32	6.32	6.32	3,700
Nov 2018BSE close	6.32	0.0%	6.32	6.32	6.32	4,57,250
Sep 2018BSE close	6.32	−9.7%	6.65	6.65	6.32	35
Aug 2018BSE close	7.00	0.0%	7.00	7.00	7.00	2,20,001
Jul 2018BSE close	7.00	−3.0%	7.00	7.00	7.00	7,00,000
Jun 2018BSE close	7.22	−9.5%	7.59	7.59	7.22	56
May 2018BSE close	7.98	+2.3%	8.00	8.00	7.60	4,67,439
Apr 2018BSE close	7.80	+9.9%	7.44	7.80	7.44	35
Feb 2018BSE close	7.10	−3.3%	7.47	7.47	7.10	300
Jan 2018BSE close	7.34	+7.3%	6.84	7.34	6.84	1,36,085
Dec 2017BSE close	6.84	−3.8%	7.11	7.11	6.84	370
Nov 2017BSE close	7.11	−4.6%	7.59	7.59	7.11	6,604
Oct 2017BSE close	7.45	−2.0%	7.45	7.45	7.45	128
Sep 2017BSE close	7.60	−12.5%	8.52	8.52	7.60	11,482
Aug 2017BSE close	8.69	−9.4%	9.40	9.40	8.69	214
Jul 2017BSE close	9.59	−3.8%	9.78	9.78	9.59	6
May 2017BSE close	9.97	0.0%	9.97	9.97	9.97	400
Mar 2017BSE close	9.97	+0.1%	10.15	10.74	9.76	2,39,232
Feb 2017BSE close	9.96	+12.3%	9.04	9.96	9.04	210
Jan 2017BSE close	8.87	+5.6%	8.40	8.97	8.40	8,29,250
Dec 2016BSE close	8.40	0.0%	8.40	8.40	8.40	1,19,000
Nov 2016BSE close	8.40	+1.8%	8.40	8.40	8.40	500
Oct 2016BSE close	8.25	−1.8%	8.25	8.26	8.25	2,79,925
Sep 2016BSE close	8.40	+2.8%	8.30	8.50	8.30	2,32,600
Aug 2016BSE close	8.17	+1.9%	8.17	8.17	8.17	504
Jun 2016BSE close	8.02	−3.6%	8.17	8.17	8.02	300
May 2016BSE close	8.32	+2.0%	8.32	8.32	8.32	1
Mar 2016BSE close	8.16	+2.0%	8.16	8.48	8.16	161
Jan 2016BSE close	8.00	0.0%	8.00	8.00	8.00	3,09,000
Nov 2015BSE close	8.00	0.0%	8.00	8.00	8.00	110
Oct 2015BSE close	8.00	+1.9%	8.00	8.00	8.00	9,000
Sep 2015BSE close	7.85	0.0%	7.85	7.85	7.85	5,14,777
Aug 2015BSE close	7.85	−37.7%	11.60	11.60	7.85	3,13,000
Apr 2015BSE close	12.60	0.0%	12.60	12.60	12.60	9,000
Mar 2015BSE close	12.60	+11.5%	12.60	12.60	12.60	9,000
Feb 2015BSE close	11.30	+17.7%	9.50	11.30	9.50	18,000
Dec 2014BSE close	9.60	−1.5%	9.60	9.60	9.60	9,000
Nov 2014BSE close	9.75	0.0%	9.75	9.75	9.75	9,000
Oct 2014BSE close	9.75	−11.0%	10.25	10.25	9.75	27,000
Aug 2014BSE close	10.95	−0.5%	11.00	11.00	10.40	36,000
Jul 2014BSE close	11.00	–	11.25	11.25	11.00	18,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	1,171.10	1,178.90	1,140.00	1,151.90	1,153.60	37,269	43.7%
27 Oct 2026	1,144.90	1,210.90	1,140.00	1,165.10	1,180.63	85,546	32.1%
26 Oct 2026	1,124.90	1,147.00	1,102.00	1,126.10	1,118.63	69,102	32.3%
23 Oct 2026	1,203.50	1,209.90	1,098.80	1,121.60	1,126.67	1,29,421	44.3%
22 Oct 2026	1,224.10	1,262.30	1,199.00	1,203.30	1,227.09	65,042	38.9%
21 Oct 2026	1,282.00	1,282.10	1,218.00	1,227.00	1,239.16	89,407	44.2%
19 Oct 2026	1,331.00	1,342.00	1,270.00	1,285.90	1,298.73	47,572	41.8%
16 Oct 2026	1,335.50	1,371.30	1,321.60	1,345.70	1,349.33	80,537	35.6%
15 Oct 2026	1,387.00	1,387.00	1,312.10	1,324.20	1,345.99	1,29,425	31.7%
14 Oct 2026	1,230.00	1,398.90	1,230.00	1,381.10	1,357.95	13,43,452	12.5%
13 Oct 2026	1,230.00	1,245.00	1,190.00	1,214.50	1,214.05	52,897	53.3%
12 Oct 2026	1,213.30	1,250.00	1,213.10	1,219.20	1,227.03	38,050	54.2%
9 Oct 2026	1,231.00	1,235.60	1,207.50	1,213.20	1,221.20	35,585	49.6%
8 Oct 2026	1,300.00	1,300.00	1,215.00	1,224.70	1,239.78	86,830	52.4%
7 Oct 2026	1,241.90	1,358.00	1,225.00	1,270.10	1,287.46	2,43,742	32.0%
6 Oct 2026	1,221.30	1,244.40	1,211.30	1,240.90	1,235.73	26,333	57.6%
5 Oct 2026	1,236.00	1,253.30	1,214.00	1,221.30	1,230.64	28,920	41.6%
1 Oct 2026	1,235.90	1,240.00	1,198.00	1,234.50	1,219.65	51,473	52.0%
30 Sep 2026	1,251.00	1,262.10	1,230.50	1,236.40	1,243.82	44,693	60.2%
29 Sep 2026	1,237.40	1,265.40	1,226.80	1,238.50	1,246.15	37,110	40.9%
28 Sep 2026	1,260.00	1,266.10	1,225.00	1,237.40	1,238.44	39,680	39.9%
25 Sep 2026	1,309.90	1,309.90	1,251.10	1,261.40	1,268.27	47,604	52.3%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.NIBE bonus and split history

Ex-date	Event	Price factor	What happened
28 Jul 2014	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it.