Nile Limited (BOM:530129)
India · Delayed Price · Currency is INR 1,375.25
+5.80 (0.42%)
At close: Jan 23, 2026
Nile Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,310.00 | 1,380.00 | 1,310.00 | 1,369.45 | 1,369.45 | 6.30% | 1,488 |
| Jan 21, 2026 | 1,320.10 | 1,343.50 | 1,215.00 | 1,288.25 | 1,288.25 | -2.80% | 6,981 |
| Jan 20, 2026 | 1,425.00 | 1,425.00 | 1,319.00 | 1,325.35 | 1,325.35 | -6.71% | 8,311 |
| Jan 19, 2026 | 1,462.00 | 1,474.00 | 1,416.05 | 1,420.65 | 1,420.65 | -1.99% | 1,292 |
| Jan 16, 2026 | 1,473.40 | 1,473.40 | 1,440.00 | 1,449.45 | 1,449.45 | -0.21% | 1,491 |
| Jan 14, 2026 | 1,469.80 | 1,470.00 | 1,405.05 | 1,452.50 | 1,452.50 | -1.53% | 2,053 |
| Jan 13, 2026 | 1,474.00 | 1,511.95 | 1,462.25 | 1,475.05 | 1,475.05 | 0.31% | 1,010 |
| Jan 12, 2026 | 1,470.00 | 1,472.95 | 1,450.00 | 1,470.55 | 1,470.55 | -0.16% | 1,370 |
| Jan 9, 2026 | 1,499.95 | 1,509.95 | 1,460.00 | 1,472.95 | 1,472.95 | -1.80% | 1,052 |
| Jan 8, 2026 | 1,525.50 | 1,533.95 | 1,492.00 | 1,499.95 | 1,499.95 | -1.67% | 1,646 |
| Jan 7, 2026 | 1,524.60 | 1,547.50 | 1,499.00 | 1,525.45 | 1,525.45 | -0.16% | 1,501 |
| Jan 6, 2026 | 1,623.00 | 1,623.00 | 1,520.00 | 1,527.90 | 1,527.90 | -3.26% | 2,923 |
| Jan 5, 2026 | 1,600.00 | 1,600.00 | 1,571.00 | 1,579.45 | 1,579.45 | -1.34% | 2,042 |
| Jan 2, 2026 | 1,649.00 | 1,649.00 | 1,580.65 | 1,600.95 | 1,600.95 | -0.17% | 2,128 |
| Jan 1, 2026 | 1,617.80 | 1,631.00 | 1,600.00 | 1,603.70 | 1,603.70 | -0.87% | 1,390 |
| Dec 31, 2025 | 1,640.00 | 1,689.00 | 1,609.00 | 1,617.80 | 1,617.80 | -1.35% | 3,227 |
| Dec 30, 2025 | 1,649.00 | 1,649.00 | 1,611.10 | 1,640.00 | 1,640.00 | -0.55% | 1,260 |
| Dec 29, 2025 | 1,686.75 | 1,686.75 | 1,630.00 | 1,649.10 | 1,649.10 | 0.67% | 2,940 |
| Dec 26, 2025 | 1,655.00 | 1,665.00 | 1,601.00 | 1,638.10 | 1,638.10 | -0.98% | 2,387 |
| Dec 24, 2025 | 1,655.00 | 1,723.00 | 1,649.90 | 1,654.35 | 1,654.35 | 0.33% | 1,961 |
| Dec 23, 2025 | 1,595.05 | 1,683.00 | 1,567.00 | 1,648.85 | 1,648.85 | 5.44% | 3,542 |
| Dec 22, 2025 | 1,536.05 | 1,575.00 | 1,536.05 | 1,563.75 | 1,563.75 | -0.15% | 1,339 |
| Dec 19, 2025 | 1,555.00 | 1,579.80 | 1,548.75 | 1,566.15 | 1,566.15 | 1.12% | 617 |
| Dec 18, 2025 | 1,590.00 | 1,590.00 | 1,535.20 | 1,548.75 | 1,548.75 | -1.71% | 1,347 |
| Dec 17, 2025 | 1,619.00 | 1,619.00 | 1,562.20 | 1,575.65 | 1,575.65 | 0.32% | 822 |
| Dec 16, 2025 | 1,617.95 | 1,617.95 | 1,565.10 | 1,570.65 | 1,570.65 | -2.97% | 927 |
| Dec 15, 2025 | 1,621.95 | 1,644.00 | 1,590.00 | 1,618.75 | 1,618.75 | 1.87% | 1,342 |
| Dec 12, 2025 | 1,660.80 | 1,660.80 | 1,579.30 | 1,589.10 | 1,589.10 | -1.95% | 1,799 |
| Dec 11, 2025 | 1,522.10 | 1,623.75 | 1,522.10 | 1,620.75 | 1,620.75 | 6.48% | 2,233 |
| Dec 10, 2025 | 1,495.00 | 1,533.00 | 1,495.00 | 1,522.10 | 1,522.10 | 3.70% | 1,396 |
| Dec 9, 2025 | 1,456.00 | 1,475.00 | 1,445.00 | 1,467.75 | 1,467.75 | -1.48% | 3,413 |
| Dec 8, 2025 | 1,536.85 | 1,550.00 | 1,465.00 | 1,489.85 | 1,489.85 | -3.06% | 5,166 |
| Dec 5, 2025 | 1,580.00 | 1,587.80 | 1,521.05 | 1,536.85 | 1,536.85 | -3.08% | 2,172 |
| Dec 4, 2025 | 1,588.90 | 1,610.00 | 1,580.00 | 1,585.65 | 1,585.65 | -0.20% | 1,779 |
| Dec 3, 2025 | 1,661.00 | 1,661.00 | 1,550.00 | 1,588.90 | 1,588.90 | -3.82% | 2,604 |
| Dec 2, 2025 | 1,692.45 | 1,692.45 | 1,650.00 | 1,652.00 | 1,652.00 | -1.13% | 1,083 |
| Dec 1, 2025 | 1,700.00 | 1,739.80 | 1,656.00 | 1,670.80 | 1,670.80 | -2.45% | 2,671 |
| Nov 28, 2025 | 1,707.90 | 1,735.00 | 1,702.00 | 1,712.75 | 1,712.75 | 0.28% | 1,466 |
| Nov 27, 2025 | 1,720.00 | 1,725.90 | 1,674.00 | 1,707.90 | 1,702.90 | 1.61% | 3,774 |
| Nov 26, 2025 | 1,738.00 | 1,738.00 | 1,675.00 | 1,680.80 | 1,675.88 | -1.81% | 2,309 |
| Nov 25, 2025 | 1,715.00 | 1,723.55 | 1,701.40 | 1,711.70 | 1,706.69 | 0.38% | 810 |
| Nov 24, 2025 | 1,741.00 | 1,741.00 | 1,701.00 | 1,705.30 | 1,700.31 | -2.19% | 1,983 |
| Nov 21, 2025 | 1,780.00 | 1,780.00 | 1,739.00 | 1,743.55 | 1,738.45 | -1.41% | 1,353 |
| Nov 20, 2025 | 1,790.00 | 1,822.80 | 1,755.60 | 1,768.55 | 1,763.37 | -1.67% | 3,414 |
| Nov 19, 2025 | 1,788.00 | 1,828.00 | 1,771.00 | 1,798.65 | 1,793.38 | 0.39% | 1,453 |
| Nov 18, 2025 | 1,780.50 | 1,837.50 | 1,755.00 | 1,791.70 | 1,786.45 | 0.33% | 2,393 |
| Nov 17, 2025 | 1,857.00 | 1,860.00 | 1,750.00 | 1,785.75 | 1,780.52 | -1.17% | 3,855 |
| Nov 14, 2025 | 1,772.00 | 1,825.00 | 1,751.00 | 1,806.90 | 1,801.61 | 2.02% | 2,461 |
| Nov 13, 2025 | 1,767.40 | 1,790.00 | 1,733.00 | 1,771.15 | 1,765.96 | 0.20% | 1,274 |
| Nov 12, 2025 | 1,700.00 | 1,822.00 | 1,700.00 | 1,767.60 | 1,762.43 | 3.99% | 2,770 |