Nihar Info Global Limited (BOM:531083)
India · Delayed Price · Currency is INR 6.20
-0.28 (-4.32%)
At close: May 22, 2026
Nihar Info Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 4.85% | 1,600 |
| Mar 17, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 4.91% | 170 |
| Mar 16, 2026 | 5.42 | 5.50 | 5.42 | 5.50 | 5.50 | 1.29% | 9,546 |
| Mar 13, 2026 | 5.43 | 5.43 | 5.42 | 5.43 | 5.43 | -4.74% | 4,100 |
| Mar 11, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -5.00% | 2,000 |
| Mar 9, 2026 | 5.87 | 6.00 | 5.87 | 6.00 | 6.00 | 1.01% | 25 |
| Mar 6, 2026 | 6.25 | 6.25 | 5.94 | 5.94 | 5.94 | -4.96% | 1,600 |
| Mar 5, 2026 | 6.00 | 6.25 | 5.80 | 6.25 | 6.25 | 2.46% | 1,619 |
| Mar 4, 2026 | 5.86 | 6.10 | 5.86 | 6.10 | 6.10 | -0.81% | 10,753 |
| Mar 2, 2026 | 5.89 | 6.20 | 5.89 | 6.15 | 6.15 | -0.81% | 10,283 |
| Feb 27, 2026 | 6.21 | 6.21 | 6.20 | 6.20 | 6.20 | -4.91% | 1,125 |
| Feb 26, 2026 | 6.72 | 7.18 | 6.52 | 6.52 | 6.52 | -4.96% | 2,310 |
| Feb 25, 2026 | 7.20 | 7.20 | 6.86 | 6.86 | 6.86 | -4.99% | 1,330 |
| Feb 24, 2026 | 7.65 | 7.65 | 7.22 | 7.22 | 7.22 | -5.00% | 8,000 |
| Feb 23, 2026 | 7.75 | 7.75 | 7.60 | 7.60 | 7.60 | -3.80% | 3,010 |
| Feb 20, 2026 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | -0.75% | 1,501 |
| Feb 19, 2026 | 8.65 | 8.65 | 7.87 | 7.96 | 7.96 | -3.86% | 12,405 |
| Feb 18, 2026 | 8.27 | 8.28 | 8.01 | 8.28 | 8.28 | 4.94% | 22,656 |
| Feb 17, 2026 | 7.89 | 7.89 | 7.67 | 7.89 | 7.89 | 4.92% | 30,729 |