Nile Limited (BOM:530129)
India · Delayed Price · Currency is INR 1,410.70
+13.45 (0.96%)
At close: Nov 9, 2026
Nile Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,398.00 | 1,411.00 | 1,370.00 | 1,410.70 | 1,410.70 | 0.96% | 672 |
| Nov 8, 2026 | 1,359.55 | 1,417.60 | 1,340.00 | 1,397.25 | 1,397.25 | 6.12% | 97 |
| Nov 6, 2026 | 1,361.10 | 1,361.10 | 1,310.00 | 1,316.65 | 1,316.65 | -3.27% | 786 |
| Nov 5, 2026 | 1,336.00 | 1,418.90 | 1,336.00 | 1,361.20 | 1,361.20 | 1.89% | 1,071 |
| Nov 4, 2026 | 1,320.00 | 1,338.90 | 1,313.25 | 1,335.95 | 1,335.95 | 1.49% | 264 |
| Nov 3, 2026 | 1,329.95 | 1,356.45 | 1,310.00 | 1,316.30 | 1,316.30 | -1.01% | 372 |
| Nov 2, 2026 | 1,329.95 | 1,345.00 | 1,320.00 | 1,329.75 | 1,329.75 | 0.82% | 732 |
| Oct 30, 2026 | 1,324.70 | 1,344.50 | 1,302.95 | 1,318.95 | 1,318.95 | -2.72% | 266 |
| Oct 29, 2026 | 1,365.00 | 1,377.90 | 1,350.25 | 1,355.80 | 1,355.80 | 0.40% | 133 |
| Oct 28, 2026 | 1,349.50 | 1,372.70 | 1,339.65 | 1,350.45 | 1,350.45 | -0.52% | 143 |
| Oct 27, 2026 | 1,279.00 | 1,365.80 | 1,273.35 | 1,357.45 | 1,357.45 | 8.69% | 1,098 |
| Oct 26, 2026 | 1,319.00 | 1,319.00 | 1,224.85 | 1,248.90 | 1,248.90 | -0.90% | 911 |
| Oct 23, 2026 | 1,287.00 | 1,287.00 | 1,247.45 | 1,260.30 | 1,260.30 | -2.08% | 653 |
| Oct 22, 2026 | 1,264.10 | 1,330.80 | 1,264.10 | 1,287.10 | 1,287.10 | -3.07% | 874 |
| Oct 21, 2026 | 1,400.00 | 1,404.80 | 1,316.30 | 1,327.90 | 1,327.90 | -4.81% | 731 |
| Oct 19, 2026 | 1,421.00 | 1,421.00 | 1,394.70 | 1,394.95 | 1,394.95 | -2.52% | 348 |
| Oct 16, 2026 | 1,418.15 | 1,455.00 | 1,418.15 | 1,431.00 | 1,431.00 | 3.27% | 674 |
| Oct 15, 2026 | 1,410.00 | 1,442.85 | 1,378.00 | 1,385.65 | 1,385.65 | -0.19% | 564 |
| Oct 14, 2026 | 1,380.00 | 1,407.00 | 1,372.85 | 1,388.25 | 1,388.25 | 0.82% | 942 |
| Oct 13, 2026 | 1,298.95 | 1,380.00 | 1,285.25 | 1,376.90 | 1,376.90 | 7.00% | 1,005 |
| Oct 12, 2026 | 1,244.00 | 1,301.00 | 1,230.75 | 1,286.85 | 1,286.85 | 3.47% | 1,955 |
| Oct 9, 2026 | 1,228.90 | 1,251.20 | 1,201.00 | 1,243.75 | 1,243.75 | 1.70% | 786 |
| Oct 8, 2026 | 1,260.00 | 1,288.00 | 1,208.00 | 1,222.90 | 1,222.90 | -2.94% | 1,431 |
| Oct 7, 2026 | 1,239.75 | 1,273.00 | 1,237.05 | 1,260.00 | 1,260.00 | 1.63% | 281 |
| Oct 6, 2026 | 1,240.00 | 1,262.00 | 1,225.00 | 1,239.80 | 1,239.80 | 0.66% | 1,652 |
| Oct 5, 2026 | 1,274.95 | 1,281.55 | 1,215.00 | 1,231.70 | 1,231.70 | -1.15% | 1,289 |
| Oct 1, 2026 | 1,213.00 | 1,270.00 | 1,213.00 | 1,246.00 | 1,246.00 | 1.69% | 1,382 |
| Sep 30, 2026 | 1,272.45 | 1,299.95 | 1,208.00 | 1,225.25 | 1,225.25 | -2.36% | 2,906 |
| Sep 29, 2026 | 1,266.95 | 1,300.65 | 1,233.60 | 1,254.85 | 1,254.85 | -1.50% | 3,455 |
| Sep 28, 2026 | 1,365.00 | 1,365.00 | 1,256.30 | 1,273.90 | 1,273.90 | -6.80% | 2,505 |
| Sep 25, 2026 | 1,398.00 | 1,409.55 | 1,360.00 | 1,366.90 | 1,366.90 | -1.81% | 1,086 |
| Sep 24, 2026 | 1,414.40 | 1,452.25 | 1,362.00 | 1,392.15 | 1,392.15 | -2.74% | 588 |
| Sep 23, 2026 | 1,447.00 | 1,465.50 | 1,422.85 | 1,431.40 | 1,431.40 | -1.12% | 831 |
| Sep 22, 2026 | 1,450.00 | 1,460.05 | 1,437.10 | 1,447.55 | 1,447.55 | -0.86% | 630 |
| Sep 21, 2026 | 1,454.15 | 1,489.45 | 1,450.00 | 1,460.05 | 1,460.05 | 0.41% | 675 |
| Sep 18, 2026 | 1,460.00 | 1,479.85 | 1,454.15 | 1,454.15 | 1,454.15 | - | 554 |
| Sep 17, 2026 | 1,470.25 | 1,470.30 | 1,450.00 | 1,454.10 | 1,454.10 | 0.10% | 116 |
| Sep 16, 2026 | 1,430.05 | 1,502.65 | 1,419.95 | 1,452.70 | 1,452.70 | 1.25% | 973 |
| Sep 15, 2026 | 1,465.95 | 1,465.95 | 1,431.00 | 1,434.75 | 1,434.75 | -1.18% | 172 |
| Sep 11, 2026 | 1,455.25 | 1,456.25 | 1,440.05 | 1,451.85 | 1,451.85 | -0.23% | 160 |
| Sep 10, 2026 | 1,443.65 | 1,479.75 | 1,443.65 | 1,455.25 | 1,455.25 | -1.61% | 356 |
| Sep 9, 2026 | 1,487.95 | 1,508.10 | 1,466.35 | 1,479.05 | 1,479.05 | -0.09% | 904 |
| Sep 8, 2026 | 1,459.30 | 1,490.00 | 1,458.65 | 1,480.40 | 1,480.40 | 0.99% | 608 |
| Sep 7, 2026 | 1,460.00 | 1,467.30 | 1,421.20 | 1,465.95 | 1,465.95 | 0.41% | 458 |
| Sep 4, 2026 | 1,460.60 | 1,483.80 | 1,460.00 | 1,460.00 | 1,460.00 | -0.29% | 216 |
| Sep 3, 2026 | 1,480.00 | 1,480.00 | 1,460.60 | 1,464.20 | 1,464.20 | 0.40% | 234 |
| Sep 2, 2026 | 1,471.55 | 1,490.95 | 1,454.00 | 1,458.30 | 1,458.30 | -1.15% | 462 |
| Sep 1, 2026 | 1,502.95 | 1,503.00 | 1,460.00 | 1,475.20 | 1,475.20 | -1.81% | 521 |
| Aug 31, 2026 | 1,488.00 | 1,530.05 | 1,456.35 | 1,502.40 | 1,502.40 | 0.23% | 2,046 |
| Aug 28, 2026 | 1,470.40 | 1,499.00 | 1,470.40 | 1,499.00 | 1,499.00 | 1.77% | 320 |