Nile Limited (BOM:530129)
India · Delayed Price · Currency is INR 1,762.50
-8.65 (-0.49%)
At close: Jun 19, 2026
Nile Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,702.95 | 1,703.00 | 1,654.40 | 1,668.70 | 1,668.70 | -1.38% | 450 |
| Jun 10, 2026 | 1,705.00 | 1,709.00 | 1,660.00 | 1,692.00 | 1,692.00 | -0.09% | 327 |
| Jun 9, 2026 | 1,722.95 | 1,746.55 | 1,681.00 | 1,693.50 | 1,693.50 | 0.26% | 533 |
| Jun 8, 2026 | 1,719.00 | 1,728.30 | 1,687.00 | 1,689.15 | 1,689.15 | -1.91% | 125 |
| Jun 5, 2026 | 1,760.40 | 1,788.95 | 1,710.40 | 1,722.05 | 1,722.05 | -2.60% | 1,277 |
| Jun 4, 2026 | 1,762.30 | 1,776.00 | 1,754.30 | 1,768.05 | 1,768.05 | 0.33% | 83 |
| Jun 3, 2026 | 1,775.55 | 1,799.95 | 1,753.45 | 1,762.30 | 1,762.30 | -0.72% | 580 |
| Jun 2, 2026 | 1,865.00 | 1,865.00 | 1,761.70 | 1,775.05 | 1,775.05 | -1.77% | 493 |
| Jun 1, 2026 | 1,841.90 | 1,850.00 | 1,800.00 | 1,807.05 | 1,807.05 | -1.41% | 776 |
| May 29, 2026 | 1,865.30 | 1,865.40 | 1,817.15 | 1,832.90 | 1,832.90 | -1.74% | 1,392 |
| May 27, 2026 | 1,899.75 | 1,899.80 | 1,849.25 | 1,865.35 | 1,865.35 | 1.06% | 1,528 |
| May 26, 2026 | 1,916.95 | 1,925.00 | 1,828.00 | 1,845.75 | 1,845.75 | 1.85% | 5,174 |
| May 25, 2026 | 1,892.00 | 1,900.00 | 1,750.00 | 1,812.25 | 1,812.25 | -1.44% | 3,845 |
| May 22, 2026 | 1,770.00 | 1,895.00 | 1,770.00 | 1,838.70 | 1,838.70 | 3.74% | 2,963 |
| May 21, 2026 | 1,790.05 | 1,828.50 | 1,764.25 | 1,772.35 | 1,772.35 | -0.44% | 462 |
| May 20, 2026 | 1,740.00 | 1,794.90 | 1,725.50 | 1,780.20 | 1,780.20 | 2.14% | 461 |
| May 19, 2026 | 1,833.50 | 1,833.50 | 1,729.00 | 1,742.95 | 1,742.95 | -2.86% | 452 |
| May 18, 2026 | 1,670.95 | 1,821.00 | 1,652.00 | 1,794.20 | 1,794.20 | 7.08% | 2,755 |
| May 15, 2026 | 1,695.00 | 1,730.60 | 1,673.00 | 1,675.55 | 1,675.55 | -1.77% | 922 |
| May 14, 2026 | 1,755.00 | 1,758.00 | 1,686.10 | 1,705.70 | 1,705.70 | -1.79% | 259 |
| May 13, 2026 | 1,754.00 | 1,754.00 | 1,721.00 | 1,736.85 | 1,736.85 | 0.61% | 240 |
| May 12, 2026 | 1,839.95 | 1,839.95 | 1,717.00 | 1,726.35 | 1,726.35 | -6.92% | 1,503 |
| May 11, 2026 | 1,842.00 | 1,891.00 | 1,808.15 | 1,854.70 | 1,854.70 | -0.10% | 2,784 |
| May 8, 2026 | 1,775.05 | 1,908.85 | 1,775.05 | 1,856.55 | 1,856.55 | 4.64% | 5,515 |
| May 7, 2026 | 1,699.95 | 1,803.10 | 1,699.90 | 1,774.15 | 1,774.15 | 4.41% | 2,721 |
| May 6, 2026 | 1,690.40 | 1,700.00 | 1,658.05 | 1,699.20 | 1,699.20 | -0.92% | 847 |
| May 5, 2026 | 1,719.25 | 1,737.00 | 1,705.90 | 1,714.95 | 1,714.95 | 0.14% | 397 |
| May 4, 2026 | 1,705.00 | 1,752.65 | 1,701.00 | 1,712.60 | 1,712.60 | 3.17% | 1,675 |
| Apr 30, 2026 | 1,646.00 | 1,670.70 | 1,646.00 | 1,660.00 | 1,660.00 | -0.64% | 53 |
| Apr 29, 2026 | 1,644.75 | 1,674.90 | 1,644.75 | 1,670.75 | 1,670.75 | 1.58% | 677 |
| Apr 28, 2026 | 1,639.95 | 1,664.95 | 1,627.20 | 1,644.75 | 1,644.75 | 0.75% | 1,103 |
| Apr 27, 2026 | 1,621.20 | 1,667.20 | 1,621.20 | 1,632.55 | 1,632.55 | -0.72% | 545 |
| Apr 24, 2026 | 1,660.00 | 1,665.05 | 1,620.00 | 1,644.45 | 1,644.45 | -1.36% | 1,758 |
| Apr 23, 2026 | 1,669.30 | 1,685.00 | 1,650.00 | 1,667.20 | 1,667.20 | -0.13% | 976 |
| Apr 22, 2026 | 1,665.05 | 1,710.85 | 1,665.00 | 1,669.30 | 1,669.30 | -1.69% | 807 |
| Apr 21, 2026 | 1,685.00 | 1,700.00 | 1,677.10 | 1,698.05 | 1,698.05 | 1.00% | 846 |
| Apr 20, 2026 | 1,754.80 | 1,754.80 | 1,665.00 | 1,681.25 | 1,681.25 | -2.39% | 868 |
| Apr 17, 2026 | 1,672.05 | 1,757.00 | 1,652.90 | 1,722.45 | 1,722.45 | 3.09% | 5,437 |
| Apr 16, 2026 | 1,691.95 | 1,691.95 | 1,650.00 | 1,670.80 | 1,670.80 | 1.02% | 2,166 |
| Apr 15, 2026 | 1,661.00 | 1,699.00 | 1,616.30 | 1,653.95 | 1,653.95 | 0.28% | 2,815 |
| Apr 13, 2026 | 1,648.95 | 1,661.00 | 1,605.00 | 1,649.35 | 1,649.35 | -0.08% | 1,805 |
| Apr 10, 2026 | 1,598.00 | 1,698.95 | 1,573.60 | 1,650.70 | 1,650.70 | 3.49% | 3,062 |
| Apr 9, 2026 | 1,706.90 | 1,706.90 | 1,550.50 | 1,595.00 | 1,595.00 | -5.62% | 6,154 |
| Apr 8, 2026 | 1,744.90 | 1,744.90 | 1,685.55 | 1,690.00 | 1,690.00 | 0.85% | 2,772 |