Nihar Info Global Limited (BOM:531083)
India · Delayed Price · Currency is INR 6.89
-0.76 (-9.93%)
At close: Aug 21, 2026
Nihar Info Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 5.97 | 6.00 | 5.97 | 6.00 | 6.00 | 0.17% | 1,094 |
| Jul 24, 2026 | 5.99 | 5.99 | 5.91 | 5.99 | 5.99 | -0.17% | 400 |
| Jul 23, 2026 | 6.00 | 6.00 | 5.99 | 6.00 | 6.00 | 0.50% | 5,900 |
| Jul 22, 2026 | 5.85 | 5.97 | 5.80 | 5.97 | 5.97 | -0.33% | 6,538 |
| Jul 21, 2026 | 5.80 | 6.00 | 5.80 | 5.99 | 5.99 | 1.53% | 6,650 |
| Jul 20, 2026 | 5.39 | 5.90 | 5.39 | 5.90 | 5.90 | 4.42% | 1,814 |
| Jul 17, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.36% | 6 |
| Jul 16, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | 261 |
| Jul 15, 2026 | 6.20 | 6.20 | 5.63 | 5.63 | 5.63 | -4.90% | 2,008 |
| Jul 14, 2026 | 5.64 | 5.92 | 5.64 | 5.92 | 5.92 | 4.96% | 254 |
| Jul 13, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | 48 |
| Jul 10, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | 82 |
| Jul 8, 2026 | 5.66 | 5.87 | 5.35 | 5.64 | 5.64 | 0.53% | 958 |
| Jul 7, 2026 | 5.93 | 5.93 | 5.61 | 5.61 | 5.61 | -0.71% | 2,332 |
| Jul 6, 2026 | 5.97 | 5.98 | 5.62 | 5.65 | 5.65 | -0.88% | 3,196 |
| Jul 3, 2026 | 5.86 | 5.86 | 5.70 | 5.70 | 5.70 | -1.21% | 1,820 |
| Jul 2, 2026 | 5.80 | 5.81 | 5.75 | 5.77 | 5.77 | -3.51% | 1,008 |
| Jul 1, 2026 | 6.52 | 6.52 | 5.94 | 5.98 | 5.98 | -4.01% | 3,061 |
| Jun 30, 2026 | 5.97 | 6.23 | 5.96 | 6.23 | 6.23 | 4.71% | 1,962 |
| Jun 29, 2026 | 6.10 | 6.10 | 5.95 | 5.95 | 5.95 | -3.09% | 1,186 |
| Jun 25, 2026 | 6.14 | 6.43 | 5.93 | 6.14 | 6.14 | - | 2,620 |
| Jun 24, 2026 | 6.69 | 6.69 | 6.14 | 6.14 | 6.14 | -4.66% | 10,191 |
| Jun 23, 2026 | 6.20 | 6.45 | 6.20 | 6.44 | 6.44 | 3.87% | 553 |
| 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 |