Nile Limited (BOM:530129)
India · Delayed Price · Currency is INR 1,260.00
+20.20 (1.63%)
At close: Oct 7, 2026
Nile Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 1,488.00 | 1,507.45 | 1,465.65 | 1,472.90 | 1,472.90 | -2.40% | 934 |
| Aug 26, 2026 | 1,506.40 | 1,518.00 | 1,470.70 | 1,509.05 | 1,509.05 | 2.94% | 253 |
| Aug 25, 2026 | 1,488.30 | 1,495.00 | 1,465.00 | 1,465.90 | 1,465.90 | -1.01% | 919 |
| Aug 24, 2026 | 1,622.70 | 1,622.70 | 1,470.00 | 1,480.90 | 1,480.90 | -3.52% | 1,009 |
| 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 |