Nile Limited (BOM:530129)
India · Delayed Price · Currency is INR 2,006.25
+32.15 (1.63%)
At close: Sep 5, 2025
Nile Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 2,025.00 | 2,025.00 | 1,961.00 | 1,976.85 | 1,976.85 | -1.47% | 3,692 |
| Sep 5, 2025 | 1,985.00 | 2,054.10 | 1,977.00 | 2,006.25 | 2,006.25 | 1.63% | 5,175 |
| Sep 4, 2025 | 1,977.00 | 2,011.00 | 1,969.00 | 1,974.10 | 1,974.10 | -0.11% | 1,803 |
| Sep 3, 2025 | 1,990.00 | 2,010.00 | 1,940.00 | 1,976.25 | 1,976.25 | -0.09% | 3,916 |
| Sep 2, 2025 | 1,971.10 | 2,020.00 | 1,950.00 | 1,978.05 | 1,978.05 | 0.36% | 3,038 |
| Sep 1, 2025 | 1,935.35 | 2,031.00 | 1,921.05 | 1,971.05 | 1,971.05 | 1.84% | 5,753 |
| Aug 29, 2025 | 1,915.80 | 1,957.00 | 1,915.10 | 1,935.35 | 1,935.35 | 1.19% | 493 |
| Aug 28, 2025 | 1,912.30 | 1,960.00 | 1,900.00 | 1,912.65 | 1,912.65 | -1.77% | 3,265 |
| Aug 26, 2025 | 2,040.00 | 2,055.20 | 1,941.00 | 1,947.10 | 1,947.10 | -4.14% | 6,065 |
| Aug 25, 2025 | 2,000.00 | 2,060.95 | 1,967.25 | 2,031.15 | 2,031.15 | 3.25% | 6,665 |
| Aug 22, 2025 | 1,949.00 | 1,995.00 | 1,936.25 | 1,967.25 | 1,967.25 | 1.89% | 4,719 |
| Aug 21, 2025 | 1,988.00 | 1,988.00 | 1,924.00 | 1,930.80 | 1,930.80 | -0.71% | 2,560 |
| Aug 20, 2025 | 1,954.95 | 1,970.00 | 1,937.00 | 1,944.70 | 1,944.70 | -0.59% | 2,309 |
| Aug 19, 2025 | 1,907.05 | 1,974.00 | 1,907.05 | 1,956.30 | 1,956.30 | 1.55% | 2,145 |
| Aug 18, 2025 | 1,900.30 | 1,950.05 | 1,900.30 | 1,926.40 | 1,926.40 | 2.07% | 3,621 |
| Aug 14, 2025 | 1,900.00 | 1,950.00 | 1,880.00 | 1,887.25 | 1,887.25 | -1.53% | 2,649 |
| Aug 13, 2025 | 2,070.00 | 2,080.00 | 1,905.00 | 1,916.55 | 1,916.55 | -7.57% | 15,586 |
| Aug 12, 2025 | 2,080.00 | 2,147.00 | 2,055.00 | 2,073.55 | 2,073.55 | -0.42% | 4,883 |
| Aug 11, 2025 | 2,149.00 | 2,159.35 | 2,051.00 | 2,082.30 | 2,082.30 | -0.42% | 5,936 |
| Aug 8, 2025 | 2,115.80 | 2,188.30 | 2,077.00 | 2,091.15 | 2,091.15 | -1.66% | 8,489 |
| Aug 7, 2025 | 2,174.00 | 2,174.00 | 2,069.00 | 2,126.40 | 2,126.40 | -0.20% | 12,983 |
| Aug 6, 2025 | 2,103.40 | 2,214.90 | 1,951.00 | 2,130.60 | 2,130.60 | 3.32% | 56,259 |
| Aug 5, 2025 | 1,938.90 | 2,080.00 | 1,911.10 | 2,062.15 | 2,062.15 | 8.12% | 13,563 |
| Aug 4, 2025 | 1,917.05 | 1,971.00 | 1,879.50 | 1,907.30 | 1,907.30 | 1.48% | 3,762 |
| Aug 1, 2025 | 1,986.00 | 1,989.90 | 1,831.05 | 1,879.45 | 1,879.45 | -4.83% | 7,014 |
| Jul 31, 2025 | 1,926.10 | 2,000.00 | 1,902.30 | 1,974.80 | 1,974.80 | -0.87% | 5,894 |
| Jul 30, 2025 | 1,949.95 | 1,999.00 | 1,921.00 | 1,992.05 | 1,992.05 | 5.68% | 12,173 |
| Jul 29, 2025 | 1,835.00 | 1,899.00 | 1,801.00 | 1,885.00 | 1,885.00 | 5.04% | 13,438 |
| Jul 28, 2025 | 1,779.00 | 1,824.80 | 1,701.00 | 1,794.60 | 1,794.60 | 1.14% | 4,947 |
| Jul 25, 2025 | 1,798.00 | 1,806.00 | 1,753.20 | 1,774.40 | 1,774.40 | -1.14% | 7,144 |
| Jul 24, 2025 | 1,699.00 | 1,830.00 | 1,699.00 | 1,794.90 | 1,794.90 | 7.41% | 18,093 |
| Jul 23, 2025 | 1,714.80 | 1,714.80 | 1,660.30 | 1,671.00 | 1,671.00 | -2.55% | 1,695 |
| Jul 22, 2025 | 1,701.00 | 1,747.85 | 1,701.00 | 1,714.80 | 1,714.80 | 0.95% | 1,263 |
| Jul 21, 2025 | 1,794.45 | 1,794.45 | 1,681.65 | 1,698.70 | 1,698.70 | -3.87% | 4,046 |
| Jul 18, 2025 | 1,791.95 | 1,791.95 | 1,740.50 | 1,767.10 | 1,767.10 | 0.93% | 4,412 |
| Jul 17, 2025 | 1,731.30 | 1,786.90 | 1,686.00 | 1,750.80 | 1,750.80 | 0.89% | 3,782 |
| Jul 16, 2025 | 1,788.00 | 1,788.00 | 1,722.00 | 1,735.40 | 1,735.40 | -2.61% | 4,231 |
| Jul 15, 2025 | 1,650.00 | 1,850.00 | 1,611.00 | 1,781.85 | 1,781.85 | 9.54% | 24,317 |
| Jul 14, 2025 | 1,587.00 | 1,645.00 | 1,582.05 | 1,626.70 | 1,626.70 | 3.41% | 5,173 |
| Jul 11, 2025 | 1,639.95 | 1,639.95 | 1,560.00 | 1,573.10 | 1,573.10 | -1.63% | 4,242 |
| Jul 10, 2025 | 1,597.00 | 1,609.90 | 1,585.15 | 1,599.20 | 1,599.20 | 1.04% | 2,809 |
| Jul 9, 2025 | 1,599.95 | 1,600.00 | 1,580.00 | 1,582.80 | 1,582.80 | 0.03% | 1,353 |
| Jul 8, 2025 | 1,587.80 | 1,605.70 | 1,581.00 | 1,582.40 | 1,582.40 | -0.34% | 1,180 |
| Jul 7, 2025 | 1,601.00 | 1,622.15 | 1,580.90 | 1,587.80 | 1,587.80 | -0.31% | 1,299 |
| Jul 4, 2025 | 1,592.80 | 1,609.80 | 1,580.00 | 1,592.80 | 1,592.80 | - | 1,519 |
| Jul 3, 2025 | 1,630.00 | 1,630.00 | 1,590.00 | 1,592.80 | 1,592.80 | -1.18% | 1,573 |
| Jul 2, 2025 | 1,600.00 | 1,634.95 | 1,585.00 | 1,611.80 | 1,611.80 | 0.88% | 2,390 |
| Jul 1, 2025 | 1,624.95 | 1,637.20 | 1,585.05 | 1,597.70 | 1,597.70 | -1.52% | 1,406 |
| Jun 30, 2025 | 1,570.00 | 1,625.00 | 1,560.85 | 1,622.30 | 1,622.30 | 3.42% | 4,314 |
| Jun 27, 2025 | 1,532.25 | 1,629.00 | 1,532.25 | 1,568.65 | 1,568.65 | 1.29% | 3,929 |