Nihar Info Global Limited (BOM:531083)
India · Delayed Price · Currency is INR 6.20
-0.25 (-3.88%)
At close: Jun 22, 2026
Nihar Info Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 6.32 | 6.36 | 6.20 | 6.20 | 6.20 | -3.88% | 5,764 |
| Jun 19, 2026 | 6.21 | 6.69 | 6.21 | 6.45 | 6.45 | -0.31% | 1,050 |
| Jun 18, 2026 | 6.13 | 6.57 | 6.08 | 6.47 | 6.47 | 1.25% | 2,965 |
| Jun 17, 2026 | 6.63 | 6.63 | 6.36 | 6.39 | 6.39 | -4.48% | 1,702 |
| Jun 16, 2026 | 6.75 | 7.18 | 6.69 | 6.69 | 6.69 | -4.97% | 19,194 |
| Jun 15, 2026 | 7.10 | 7.14 | 6.59 | 7.04 | 7.04 | 3.53% | 60,544 |
| Jun 12, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 4.94% | 12,478 |
| Jun 11, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 4.85% | 2,339 |
| Jun 10, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 4.92% | 660 |
| Jun 9, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 4.99% | 185 |
| Jun 8, 2026 | 5.59 | 5.61 | 5.59 | 5.61 | 5.61 | 4.86% | 6,034 |
| Jun 5, 2026 | 5.36 | 5.45 | 5.35 | 5.35 | 5.35 | -4.97% | 4,060 |
| Jun 4, 2026 | 5.65 | 5.65 | 5.63 | 5.63 | 5.63 | -4.74% | 181 |
| Jun 3, 2026 | 5.91 | 5.91 | 5.88 | 5.91 | 5.91 | -4.37% | 701 |
| Jun 2, 2026 | 6.20 | 6.20 | 6.18 | 6.18 | 6.18 | -4.92% | 105 |
| Jun 1, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.62% | 10,002 |
| May 29, 2026 | 6.51 | 6.51 | 6.46 | 6.46 | 6.46 | -5.00% | 2,050 |
| May 27, 2026 | 6.50 | 6.80 | 6.25 | 6.80 | 6.80 | 4.62% | 650 |
| May 26, 2026 | 5.90 | 6.50 | 5.90 | 6.50 | 6.50 | 4.84% | 1,651 |
| May 22, 2026 | 6.21 | 6.25 | 6.20 | 6.20 | 6.20 | -4.32% | 2,151 |
| May 21, 2026 | 6.50 | 6.50 | 6.48 | 6.48 | 6.48 | -4.99% | 351 |
| May 20, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.44% | 1 |
| May 19, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 100 |
| May 13, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 50 |
| May 11, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -4.86% | 9 |
| May 8, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 4.96% | 300 |
| May 7, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | 500 |
| May 4, 2026 | 7.20 | 7.20 | 6.86 | 6.86 | 6.86 | -4.99% | 302 |
| Apr 30, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -5.00% | 25 |
| Apr 27, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | 170 |
| Apr 23, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | -4.37% | 1,200 |
| Apr 22, 2026 | 7.40 | 8.15 | 7.40 | 8.00 | 8.00 | 2.83% | 5,150 |
| Apr 21, 2026 | 7.50 | 7.90 | 7.23 | 7.78 | 7.78 | 2.50% | 6,292 |
| Apr 20, 2026 | 7.41 | 7.59 | 7.36 | 7.59 | 7.59 | -1.94% | 355 |
| Apr 17, 2026 | 7.56 | 7.87 | 7.53 | 7.74 | 7.74 | -2.27% | 3,127 |
| Apr 16, 2026 | 8.15 | 8.15 | 7.60 | 7.92 | 7.92 | -0.88% | 2,949 |
| Apr 15, 2026 | 8.14 | 8.15 | 7.55 | 7.99 | 7.99 | 2.04% | 25,174 |
| Apr 13, 2026 | 7.86 | 7.86 | 7.16 | 7.83 | 7.83 | 4.54% | 25,518 |
| Apr 10, 2026 | 7.15 | 7.50 | 7.14 | 7.49 | 7.49 | -0.27% | 1,165 |
| Apr 9, 2026 | 7.10 | 7.56 | 7.10 | 7.51 | 7.51 | 4.31% | 1,710 |
| Apr 8, 2026 | 6.81 | 7.20 | 6.81 | 7.20 | 7.20 | 0.56% | 760 |
| Apr 7, 2026 | 6.79 | 7.16 | 6.48 | 7.16 | 7.16 | 4.99% | 367 |
| Apr 2, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 4.76% | 200 |
| Apr 1, 2026 | 6.48 | 6.51 | 6.48 | 6.51 | 6.51 | - | 9,342 |
| Mar 30, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -4.96% | 108 |
| Mar 27, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 30 |
| Mar 25, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 100 |
| Mar 24, 2026 | 6.93 | 6.93 | 6.27 | 6.85 | 6.85 | 3.79% | 1,401 |
| Mar 20, 2026 | 6.60 | 6.60 | 6.57 | 6.60 | 6.60 | 3.94% | 1,050 |
| Mar 19, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 4.96% | 1,500 |