Nihar Info Global Limited (BOM:531083)
India · Delayed Price · Currency is INR 4.260
-0.190 (-4.27%)
At close: Oct 7, 2026
Nihar Info Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 4.35 | 4.64 | 4.26 | 4.26 | 4.26 | -4.27% | 9,421 |
| Oct 6, 2026 | 4.11 | 4.45 | 4.11 | 4.45 | 4.45 | 4.95% | 4,500 |
| Oct 5, 2026 | 4.47 | 4.65 | 4.24 | 4.24 | 4.24 | -4.72% | 6,957 |
| Oct 1, 2026 | 4.69 | 4.90 | 4.45 | 4.45 | 4.45 | -4.71% | 3,311 |
| Sep 30, 2026 | 4.48 | 4.67 | 4.48 | 4.67 | 4.67 | 4.94% | 242 |
| Sep 29, 2026 | 4.26 | 4.45 | 4.26 | 4.45 | 4.45 | 4.95% | 6,050 |
| Sep 28, 2026 | 4.68 | 4.68 | 4.24 | 4.24 | 4.24 | -4.93% | 10,770 |
| Sep 25, 2026 | 4.70 | 4.85 | 4.46 | 4.46 | 4.46 | -3.88% | 5,768 |
| Sep 24, 2026 | 4.89 | 5.09 | 4.64 | 4.64 | 4.64 | -4.92% | 3,978 |
| Sep 23, 2026 | 4.84 | 5.00 | 4.62 | 4.88 | 4.88 | 0.83% | 4,133 |
| Sep 22, 2026 | 5.33 | 5.33 | 4.84 | 4.84 | 4.84 | -4.91% | 5,249 |
| Sep 21, 2026 | 4.74 | 5.19 | 4.74 | 5.09 | 5.09 | 2.21% | 7,667 |
| Sep 18, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -4.96% | 18,213 |
| Sep 17, 2026 | 5.24 | 5.40 | 5.24 | 5.24 | 5.24 | -4.90% | 12,320 |
| Sep 16, 2026 | 5.52 | 5.52 | 5.51 | 5.51 | 5.51 | -5.00% | 3,830 |
| Sep 15, 2026 | 6.18 | 6.27 | 5.80 | 5.80 | 5.80 | -4.92% | 697 |
| Sep 11, 2026 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | -1.45% | 1,100 |
| Sep 10, 2026 | 6.24 | 6.24 | 6.19 | 6.19 | 6.19 | -0.96% | 101 |
| Sep 9, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 4.52% | 502 |
| Sep 8, 2026 | 5.98 | 6.12 | 5.98 | 5.98 | 5.98 | -4.93% | 28,361 |
| Sep 7, 2026 | 6.35 | 6.50 | 6.29 | 6.29 | 6.29 | -4.98% | 10,735 |
| Sep 4, 2026 | 7.29 | 7.29 | 6.62 | 6.62 | 6.62 | -4.89% | 1,660 |
| Sep 3, 2026 | 7.33 | 7.39 | 6.96 | 6.96 | 6.96 | -4.66% | 9,100 |
| Sep 2, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | 4.29% | 3,736 |
| Sep 1, 2026 | 6.95 | 7.06 | 6.42 | 7.00 | 7.00 | 4.01% | 23,459 |
| Aug 31, 2026 | 6.87 | 6.87 | 6.35 | 6.73 | 6.73 | 2.59% | 24,070 |
| Aug 28, 2026 | 6.55 | 6.56 | 6.55 | 6.56 | 6.56 | 4.96% | 657 |
| Aug 27, 2026 | 6.24 | 6.25 | 6.24 | 6.25 | 6.25 | 4.87% | 1,479 |
| Aug 26, 2026 | 5.95 | 5.96 | 5.95 | 5.96 | 5.96 | 4.93% | 1,589 |
| Aug 25, 2026 | 5.66 | 5.68 | 5.66 | 5.68 | 5.68 | -8.53% | 4,417 |
| Aug 24, 2026 | 6.31 | 6.31 | 6.21 | 6.21 | 6.21 | -9.87% | 6,564 |
| Aug 21, 2026 | 6.90 | 7.06 | 6.89 | 6.89 | 6.89 | -9.93% | 10,842 |
| Aug 20, 2026 | 7.65 | 7.65 | 7.59 | 7.65 | 7.65 | -0.26% | 7,228 |
| Aug 19, 2026 | 7.74 | 7.74 | 7.67 | 7.67 | 7.67 | -1.29% | 810 |
| Aug 18, 2026 | 7.99 | 7.99 | 7.30 | 7.77 | 7.77 | 0.39% | 4,088 |
| Aug 17, 2026 | 7.95 | 7.95 | 6.57 | 7.74 | 7.74 | 6.03% | 16,589 |
| Aug 14, 2026 | 7.75 | 7.75 | 7.20 | 7.30 | 7.30 | 2.82% | 8,317 |
| Aug 13, 2026 | 6.98 | 7.10 | 6.90 | 7.10 | 7.10 | 9.57% | 4,920 |
| Aug 12, 2026 | 7.17 | 7.17 | 6.48 | 6.48 | 6.48 | -10.00% | 8,778 |
| Aug 11, 2026 | 6.56 | 7.20 | 6.56 | 7.20 | 7.20 | 9.76% | 7,560 |
| Aug 10, 2026 | 6.00 | 6.56 | 6.00 | 6.56 | 6.56 | 9.88% | 140 |
| Aug 7, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 1.53% | 5,415 |
| Aug 6, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 7,700 |
| Aug 5, 2026 | 5.90 | 5.90 | 5.88 | 5.88 | 5.88 | -0.34% | 5,102 |
| Aug 4, 2026 | 5.95 | 5.95 | 5.72 | 5.90 | 5.90 | -0.84% | 690 |
| Aug 3, 2026 | 5.94 | 5.95 | 5.94 | 5.95 | 5.95 | - | 7,951 |
| Jul 31, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 2,000 |
| Jul 30, 2026 | 5.99 | 5.99 | 5.95 | 5.95 | 5.95 | -0.67% | 512 |
| Jul 29, 2026 | 5.71 | 5.99 | 5.71 | 5.99 | 5.99 | - | 21,493 |
| Jul 28, 2026 | 5.98 | 5.99 | 5.98 | 5.99 | 5.99 | -0.17% | 2,002 |