Nila Infrastructures Limited (BOM:530377)
India · Delayed Price · Currency is INR 8.18
+0.13 (1.61%)
At close: May 25, 2026
Nila Infrastructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 8.10 | 8.40 | 8.08 | 8.10 | 8.10 | -0.98% | 28,286 |
| May 25, 2026 | 7.95 | 8.22 | 7.95 | 8.18 | 8.18 | 1.61% | 1,142 |
| May 22, 2026 | 8.23 | 8.23 | 7.98 | 8.05 | 8.05 | -1.83% | 24,092 |
| May 21, 2026 | 7.85 | 8.45 | 7.85 | 8.20 | 8.20 | 4.06% | 14,946 |
| May 20, 2026 | 8.00 | 8.00 | 7.71 | 7.88 | 7.88 | 0.13% | 20,822 |
| May 19, 2026 | 8.00 | 8.11 | 7.80 | 7.87 | 7.87 | -1.50% | 21,582 |
| May 18, 2026 | 8.04 | 8.60 | 7.85 | 7.99 | 7.99 | -3.85% | 27,077 |
| May 15, 2026 | 8.19 | 8.48 | 8.14 | 8.31 | 8.31 | -0.24% | 24,862 |
| May 14, 2026 | 8.38 | 9.00 | 8.22 | 8.33 | 8.33 | -0.72% | 35,784 |
| May 13, 2026 | 8.50 | 8.69 | 8.27 | 8.39 | 8.39 | -1.53% | 31,358 |
| May 12, 2026 | 8.57 | 8.80 | 8.50 | 8.52 | 8.52 | -4.27% | 40,682 |
| May 11, 2026 | 8.49 | 9.65 | 8.49 | 8.90 | 8.90 | -2.09% | 72,458 |
| May 8, 2026 | 8.90 | 9.39 | 8.89 | 9.09 | 9.09 | 2.71% | 43,946 |
| May 7, 2026 | 8.29 | 9.10 | 8.05 | 8.85 | 8.85 | 8.72% | 219,825 |
| May 6, 2026 | 8.55 | 8.55 | 8.03 | 8.14 | 8.14 | -0.25% | 27,495 |
| May 5, 2026 | 7.85 | 8.70 | 7.85 | 8.16 | 8.16 | - | 61,890 |
| May 4, 2026 | 8.16 | 8.50 | 8.12 | 8.16 | 8.16 | -2.97% | 15,657 |
| Apr 30, 2026 | 8.41 | 8.55 | 8.25 | 8.41 | 8.41 | 0.24% | 18,439 |
| Apr 29, 2026 | 8.41 | 8.55 | 8.31 | 8.39 | 8.39 | - | 13,844 |
| Apr 28, 2026 | 8.39 | 8.40 | 8.22 | 8.39 | 8.39 | 1.08% | 20,428 |
| Apr 27, 2026 | 7.86 | 8.55 | 7.81 | 8.30 | 8.30 | 1.72% | 78,474 |
| Apr 24, 2026 | 8.21 | 8.42 | 8.04 | 8.16 | 8.16 | -3.20% | 59,281 |
| Apr 23, 2026 | 8.16 | 8.55 | 8.16 | 8.43 | 8.43 | 1.08% | 11,999 |
| Apr 22, 2026 | 8.99 | 8.99 | 8.11 | 8.34 | 8.34 | 1.21% | 12,449 |
| Apr 21, 2026 | 8.06 | 8.58 | 8.06 | 8.24 | 8.24 | -1.79% | 82,717 |
| Apr 20, 2026 | 9.09 | 9.09 | 8.26 | 8.39 | 8.39 | -3.01% | 40,326 |
| Apr 17, 2026 | 8.60 | 8.85 | 8.11 | 8.65 | 8.65 | 2.73% | 76,195 |
| Apr 16, 2026 | 8.45 | 8.65 | 8.38 | 8.42 | 8.42 | 1.08% | 30,119 |
| Apr 15, 2026 | 8.21 | 8.67 | 8.21 | 8.33 | 8.33 | - | 31,755 |
| Apr 13, 2026 | 8.70 | 8.70 | 8.23 | 8.33 | 8.33 | -4.03% | 24,008 |
| Apr 10, 2026 | 8.75 | 8.75 | 8.52 | 8.68 | 8.68 | 3.09% | 31,906 |
| Apr 9, 2026 | 7.71 | 8.49 | 7.71 | 8.42 | 8.42 | 1.45% | 24,490 |
| Apr 8, 2026 | 8.55 | 8.69 | 8.17 | 8.30 | 8.30 | 2.22% | 42,912 |
| Apr 7, 2026 | 7.45 | 8.67 | 7.34 | 8.12 | 8.12 | 12.31% | 124,659 |
| Apr 6, 2026 | 7.45 | 7.45 | 6.88 | 7.23 | 7.23 | 7.91% | 61,929 |
| Apr 2, 2026 | 6.02 | 6.94 | 6.02 | 6.70 | 6.70 | 3.72% | 87,639 |
| Apr 1, 2026 | 6.90 | 6.90 | 6.01 | 6.46 | 6.46 | 8.21% | 77,082 |
| Mar 30, 2026 | 6.55 | 6.65 | 5.92 | 5.97 | 5.97 | -4.48% | 59,243 |
| Mar 27, 2026 | 7.74 | 7.74 | 6.21 | 6.25 | 6.25 | -8.89% | 85,148 |
| Mar 25, 2026 | 6.90 | 7.15 | 6.84 | 6.86 | 6.86 | -2.56% | 50,334 |
| Mar 24, 2026 | 6.76 | 7.07 | 6.76 | 7.04 | 7.04 | 4.14% | 21,654 |
| Mar 23, 2026 | 6.99 | 6.99 | 6.70 | 6.76 | 6.76 | -5.06% | 64,523 |
| Mar 20, 2026 | 6.81 | 7.30 | 6.81 | 7.12 | 7.12 | 0.99% | 19,868 |
| Mar 19, 2026 | 7.20 | 7.25 | 7.03 | 7.05 | 7.05 | -2.62% | 34,876 |
| Mar 18, 2026 | 7.29 | 7.43 | 7.02 | 7.24 | 7.24 | 4.62% | 47,168 |
| Mar 17, 2026 | 6.90 | 7.15 | 6.82 | 6.92 | 6.92 | -0.57% | 77,676 |
| Mar 16, 2026 | 7.10 | 7.15 | 6.75 | 6.96 | 6.96 | -3.60% | 72,686 |
| Mar 13, 2026 | 7.21 | 7.40 | 7.04 | 7.22 | 7.22 | -0.55% | 90,200 |
| Mar 12, 2026 | 7.30 | 7.45 | 7.20 | 7.26 | 7.26 | -1.22% | 20,816 |
| Mar 11, 2026 | 7.50 | 7.51 | 7.30 | 7.35 | 7.35 | -0.81% | 98,596 |