Nila Infrastructures Limited (BOM:530377)
India · Delayed Price · Currency is INR 7.80
+0.29 (3.86%)
At close: Mar 5, 2026
Nila Infrastructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.68 | 7.95 | 7.60 | 7.80 | 7.80 | 3.86% | 23,486 |
| Mar 4, 2026 | 8.00 | 8.00 | 7.17 | 7.51 | 7.51 | -4.94% | 26,816 |
| Mar 2, 2026 | 7.82 | 8.03 | 7.78 | 7.90 | 7.90 | -2.11% | 67,013 |
| Feb 27, 2026 | 8.20 | 8.20 | 7.96 | 8.07 | 8.07 | 0.88% | 8,731 |
| Feb 26, 2026 | 8.09 | 8.13 | 7.93 | 8.00 | 8.00 | -0.74% | 55,693 |
| Feb 25, 2026 | 7.98 | 8.10 | 7.97 | 8.06 | 8.06 | - | 13,477 |
| Feb 24, 2026 | 7.96 | 8.13 | 7.95 | 8.06 | 8.06 | -0.98% | 11,226 |
| Feb 23, 2026 | 8.00 | 8.26 | 8.00 | 8.14 | 8.14 | 0.37% | 18,484 |
| Feb 20, 2026 | 7.88 | 8.11 | 7.88 | 8.11 | 8.11 | 1.76% | 8,595 |
| Feb 19, 2026 | 8.12 | 8.25 | 7.96 | 7.97 | 7.97 | -2.80% | 29,291 |
| Feb 18, 2026 | 8.22 | 8.30 | 8.18 | 8.20 | 8.20 | -1.20% | 28,548 |
| Feb 17, 2026 | 8.07 | 8.50 | 8.07 | 8.30 | 8.30 | 0.73% | 11,090 |
| Feb 16, 2026 | 8.27 | 8.28 | 8.14 | 8.24 | 8.24 | -0.48% | 6,682 |
| Feb 13, 2026 | 8.15 | 8.28 | 8.11 | 8.28 | 8.28 | 1.10% | 10,091 |
| Feb 12, 2026 | 8.23 | 8.32 | 8.12 | 8.19 | 8.19 | -1.56% | 16,751 |
| Feb 11, 2026 | 8.54 | 8.54 | 8.21 | 8.32 | 8.32 | 0.24% | 13,417 |
| Feb 10, 2026 | 8.25 | 8.51 | 8.25 | 8.30 | 8.30 | 0.48% | 22,031 |
| Feb 9, 2026 | 8.32 | 8.50 | 8.15 | 8.26 | 8.26 | -0.24% | 42,390 |
| Feb 6, 2026 | 8.22 | 8.41 | 8.14 | 8.28 | 8.28 | 0.73% | 2,439 |
| Feb 5, 2026 | 8.25 | 8.35 | 8.16 | 8.22 | 8.22 | -1.08% | 36,862 |
| Feb 4, 2026 | 8.39 | 8.54 | 8.22 | 8.31 | 8.31 | 1.09% | 38,955 |
| Feb 3, 2026 | 8.06 | 8.29 | 8.06 | 8.22 | 8.22 | 2.37% | 24,215 |
| Feb 2, 2026 | 8.13 | 8.35 | 8.00 | 8.03 | 8.03 | -1.23% | 32,674 |
| Feb 1, 2026 | 8.16 | 8.40 | 8.13 | 8.13 | 8.13 | -0.37% | 18,100 |
| Jan 30, 2026 | 8.10 | 8.32 | 8.10 | 8.16 | 8.16 | -1.09% | 14,659 |
| Jan 29, 2026 | 8.52 | 8.81 | 8.10 | 8.25 | 8.25 | -5.50% | 54,075 |
| Jan 28, 2026 | 8.59 | 8.76 | 8.45 | 8.73 | 8.73 | 0.46% | 12,227 |
| Jan 27, 2026 | 9.54 | 9.54 | 8.51 | 8.69 | 8.69 | -0.69% | 22,418 |
| Jan 23, 2026 | 8.64 | 8.96 | 8.64 | 8.75 | 8.75 | -0.57% | 16,853 |
| Jan 22, 2026 | 8.50 | 8.98 | 8.46 | 8.80 | 8.80 | 2.56% | 8,734 |
| Jan 21, 2026 | 8.42 | 8.82 | 8.42 | 8.58 | 8.58 | -0.69% | 23,819 |
| Jan 20, 2026 | 9.24 | 9.24 | 8.50 | 8.64 | 8.64 | -4.21% | 34,962 |
| Jan 19, 2026 | 9.00 | 9.14 | 8.88 | 9.02 | 9.02 | -0.33% | 29,693 |
| Jan 16, 2026 | 9.01 | 9.25 | 9.01 | 9.05 | 9.05 | -0.11% | 19,759 |
| Jan 14, 2026 | 9.14 | 9.24 | 9.02 | 9.06 | 9.06 | -0.44% | 13,207 |
| Jan 13, 2026 | 9.00 | 9.29 | 9.00 | 9.10 | 9.10 | -0.11% | 20,024 |
| Jan 12, 2026 | 9.39 | 9.54 | 8.99 | 9.11 | 9.11 | -1.30% | 29,880 |
| Jan 9, 2026 | 9.10 | 9.68 | 9.02 | 9.23 | 9.23 | 1.32% | 58,773 |
| Jan 8, 2026 | 9.25 | 9.35 | 9.02 | 9.11 | 9.11 | -1.94% | 8,445 |
| Jan 7, 2026 | 9.35 | 9.39 | 9.19 | 9.29 | 9.29 | -1.17% | 43,387 |
| Jan 6, 2026 | 9.48 | 9.60 | 9.33 | 9.40 | 9.40 | -0.95% | 16,320 |
| Jan 5, 2026 | 9.51 | 9.67 | 9.44 | 9.49 | 9.49 | -1.04% | 34,375 |
| Jan 2, 2026 | 9.67 | 9.73 | 9.47 | 9.59 | 9.59 | 1.16% | 36,215 |
| Jan 1, 2026 | 9.85 | 9.85 | 9.46 | 9.48 | 9.48 | -1.76% | 20,624 |
| Dec 31, 2025 | 9.68 | 9.86 | 9.52 | 9.65 | 9.65 | -0.31% | 31,414 |
| Dec 30, 2025 | 9.64 | 9.80 | 9.51 | 9.68 | 9.68 | 0.94% | 15,160 |
| Dec 29, 2025 | 9.80 | 9.83 | 9.51 | 9.59 | 9.59 | -2.44% | 5,879 |
| Dec 26, 2025 | 9.65 | 9.88 | 9.65 | 9.83 | 9.83 | -0.41% | 16,167 |
| Dec 24, 2025 | 9.30 | 9.97 | 9.30 | 9.87 | 9.87 | 0.51% | 31,913 |
| Dec 23, 2025 | 9.80 | 9.91 | 9.80 | 9.82 | 9.82 | 0.92% | 4,451 |