Nile Limited (BOM:530129)
India · Delayed Price · Currency is INR 1,534.95
+11.85 (0.78%)
At close: Aug 21, 2026
Nile Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,523.10 | 1,542.00 | 1,503.70 | 1,534.95 | 1,534.95 | 0.78% | 396 |
| Aug 20, 2026 | 1,589.00 | 1,589.00 | 1,510.75 | 1,523.10 | 1,523.10 | -1.21% | 184 |
| Aug 19, 2026 | 1,544.50 | 1,545.15 | 1,525.40 | 1,541.70 | 1,541.70 | 1.24% | 355 |
| Aug 18, 2026 | 1,450.00 | 1,544.95 | 1,450.00 | 1,522.85 | 1,522.85 | 2.65% | 1,003 |
| Aug 17, 2026 | 1,490.05 | 1,500.00 | 1,447.60 | 1,483.55 | 1,483.55 | -0.37% | 970 |
| Aug 14, 2026 | 1,559.00 | 1,559.00 | 1,476.80 | 1,489.00 | 1,489.00 | -2.77% | 2,135 |
| Aug 13, 2026 | 1,600.05 | 1,602.60 | 1,530.00 | 1,531.45 | 1,531.45 | -3.78% | 955 |
| Aug 12, 2026 | 1,514.60 | 1,597.95 | 1,514.60 | 1,591.65 | 1,591.65 | 5.56% | 1,142 |
| Aug 11, 2026 | 1,447.20 | 1,539.90 | 1,447.20 | 1,507.85 | 1,507.85 | 1.79% | 1,188 |
| Aug 10, 2026 | 1,525.55 | 1,571.15 | 1,462.60 | 1,481.30 | 1,481.30 | -4.54% | 4,147 |
| Aug 7, 2026 | 1,645.00 | 1,645.00 | 1,540.00 | 1,551.80 | 1,551.80 | -3.00% | 2,180 |
| Aug 6, 2026 | 1,606.60 | 1,643.80 | 1,581.50 | 1,599.85 | 1,599.85 | -1.74% | 1,167 |
| Aug 5, 2026 | 1,667.15 | 1,687.75 | 1,503.00 | 1,628.10 | 1,628.10 | -3.83% | 3,911 |
| Aug 4, 2026 | 1,995.00 | 1,995.00 | 1,677.60 | 1,692.90 | 1,692.90 | -12.96% | 10,429 |
| Aug 3, 2026 | 1,893.65 | 1,975.00 | 1,893.65 | 1,944.95 | 1,944.95 | 3.92% | 2,017 |
| Jul 31, 2026 | 1,890.00 | 1,920.95 | 1,864.20 | 1,871.50 | 1,871.50 | -0.98% | 719 |
| Jul 30, 2026 | 1,888.60 | 1,910.15 | 1,860.15 | 1,890.00 | 1,890.00 | 0.26% | 760 |
| Jul 29, 2026 | 1,888.60 | 1,914.00 | 1,867.10 | 1,885.15 | 1,885.15 | 1.33% | 190 |
| Jul 28, 2026 | 2,064.95 | 2,064.95 | 1,858.00 | 1,860.40 | 1,860.40 | -1.56% | 478 |
| Jul 27, 2026 | 1,831.20 | 1,925.80 | 1,830.00 | 1,889.85 | 1,889.85 | 5.27% | 1,257 |
| Jul 24, 2026 | 1,796.00 | 1,811.55 | 1,754.55 | 1,795.25 | 1,795.25 | -0.38% | 1,306 |
| Jul 23, 2026 | 1,860.00 | 1,860.00 | 1,790.10 | 1,802.05 | 1,802.05 | -2.01% | 250 |
| Jul 22, 2026 | 1,860.00 | 1,865.00 | 1,812.00 | 1,839.10 | 1,839.10 | -0.02% | 792 |
| Jul 21, 2026 | 1,866.95 | 1,889.40 | 1,811.75 | 1,839.55 | 1,839.55 | -1.47% | 755 |
| Jul 20, 2026 | 1,877.10 | 1,900.00 | 1,855.00 | 1,866.95 | 1,866.95 | 0.41% | 660 |
| Jul 17, 2026 | 1,900.05 | 1,925.75 | 1,850.05 | 1,859.35 | 1,859.35 | -2.32% | 411 |
| Jul 16, 2026 | 1,918.45 | 1,931.95 | 1,882.05 | 1,903.55 | 1,903.55 | -0.78% | 852 |
| Jul 15, 2026 | 1,944.55 | 1,969.60 | 1,897.60 | 1,918.45 | 1,918.45 | -0.85% | 340 |
| Jul 14, 2026 | 2,019.00 | 2,019.00 | 1,916.80 | 1,934.90 | 1,934.90 | -2.34% | 1,179 |
| Jul 13, 2026 | 1,806.25 | 1,986.65 | 1,806.25 | 1,981.25 | 1,981.25 | 2.82% | 2,617 |
| Jul 10, 2026 | 1,769.60 | 2,010.00 | 1,769.60 | 1,926.95 | 1,926.95 | 10.11% | 5,269 |
| Jul 9, 2026 | 1,739.95 | 1,752.80 | 1,739.95 | 1,750.00 | 1,750.00 | 2.43% | 555 |
| Jul 8, 2026 | 1,719.00 | 1,757.80 | 1,708.45 | 1,708.45 | 1,708.45 | -1.29% | 825 |
| Jul 7, 2026 | 1,755.35 | 1,762.10 | 1,717.35 | 1,730.70 | 1,730.70 | -2.34% | 360 |
| Jul 6, 2026 | 1,762.10 | 1,799.75 | 1,762.10 | 1,772.20 | 1,772.20 | 0.57% | 465 |
| Jul 3, 2026 | 1,730.05 | 1,770.00 | 1,721.10 | 1,762.10 | 1,762.10 | 0.92% | 903 |
| Jul 2, 2026 | 1,765.20 | 1,765.20 | 1,741.00 | 1,746.00 | 1,746.00 | 2.29% | 222 |
| Jul 1, 2026 | 1,720.00 | 1,748.40 | 1,703.30 | 1,706.85 | 1,706.85 | -0.78% | 98 |
| Jun 30, 2026 | 1,735.25 | 1,749.00 | 1,708.25 | 1,720.30 | 1,720.30 | -0.06% | 612 |
| Jun 29, 2026 | 1,742.30 | 1,755.00 | 1,708.00 | 1,721.25 | 1,721.25 | -1.63% | 483 |
| Jun 25, 2026 | 1,775.30 | 1,788.25 | 1,749.00 | 1,749.85 | 1,749.85 | -0.71% | 582 |
| Jun 24, 2026 | 1,768.00 | 1,810.00 | 1,749.60 | 1,762.45 | 1,762.45 | 0.21% | 470 |
| Jun 23, 2026 | 1,818.00 | 1,818.00 | 1,745.55 | 1,758.70 | 1,758.70 | -0.54% | 392 |
| Jun 22, 2026 | 1,803.95 | 1,803.95 | 1,750.70 | 1,768.30 | 1,768.30 | 0.33% | 635 |
| Jun 19, 2026 | 1,765.95 | 1,792.00 | 1,760.10 | 1,762.50 | 1,762.50 | -0.49% | 361 |
| Jun 18, 2026 | 1,788.00 | 1,820.00 | 1,765.05 | 1,771.15 | 1,771.15 | -0.25% | 614 |
| Jun 17, 2026 | 1,873.95 | 1,873.95 | 1,765.05 | 1,775.65 | 1,775.65 | -1.90% | 1,018 |
| Jun 16, 2026 | 1,739.00 | 1,881.95 | 1,739.00 | 1,810.10 | 1,810.10 | 4.81% | 2,688 |
| Jun 15, 2026 | 1,738.35 | 1,764.30 | 1,701.50 | 1,727.10 | 1,727.10 | 1.78% | 1,792 |
| Jun 12, 2026 | 1,674.00 | 1,740.15 | 1,674.00 | 1,696.95 | 1,696.95 | 1.69% | 2,052 |