Nila Infrastructures Limited (NSE:NILAINFRA)
India · Delayed Price · Currency is INR 7.25
+0.40 (5.84%)
Apr 6, 2026, 3:30 PM IST
NSE:NILAINFRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 7.15 | 7.20 | 6.82 | 7.14 | - | 4.23% | 287,895 |
| Apr 2, 2026 | 6.25 | 7.00 | 6.21 | 6.85 | 6.85 | 6.37% | 496,781 |
| Apr 1, 2026 | 6.33 | 6.49 | 6.15 | 6.44 | 6.44 | 8.24% | 369,145 |
| Mar 30, 2026 | 6.26 | 6.48 | 5.90 | 5.95 | 5.95 | -5.10% | 913,044 |
| Mar 27, 2026 | 6.81 | 6.90 | 6.10 | 6.27 | 6.27 | -9.26% | 1,227,138 |
| Mar 25, 2026 | 7.09 | 7.15 | 6.85 | 6.91 | 6.91 | -0.14% | 364,899 |
| Mar 24, 2026 | 6.99 | 7.00 | 6.81 | 6.92 | 6.92 | 1.76% | 291,933 |
| Mar 23, 2026 | 6.95 | 6.95 | 6.72 | 6.80 | 6.80 | -3.95% | 691,515 |
| Mar 20, 2026 | 7.24 | 7.24 | 7.05 | 7.08 | 7.08 | 0.57% | 176,440 |
| Mar 19, 2026 | 7.05 | 7.30 | 7.01 | 7.04 | 7.04 | -2.90% | 278,150 |
| Mar 18, 2026 | 7.04 | 7.45 | 6.99 | 7.25 | 7.25 | 3.72% | 448,229 |
| Mar 17, 2026 | 6.99 | 7.08 | 6.90 | 6.99 | 6.99 | 1.30% | 305,158 |
| Mar 16, 2026 | 7.25 | 7.25 | 6.81 | 6.90 | 6.90 | -3.09% | 498,565 |
| Mar 13, 2026 | 7.31 | 7.39 | 7.04 | 7.12 | 7.12 | -2.33% | 252,668 |
| Mar 12, 2026 | 7.49 | 7.50 | 7.20 | 7.29 | 7.29 | -1.35% | 207,550 |
| Mar 11, 2026 | 7.35 | 7.56 | 7.33 | 7.39 | 7.39 | -0.27% | 176,524 |
| Mar 10, 2026 | 7.30 | 7.50 | 7.00 | 7.41 | 7.41 | 2.63% | 336,647 |
| Mar 9, 2026 | 7.11 | 7.40 | 7.11 | 7.22 | 7.22 | -4.62% | 199,734 |
| Mar 6, 2026 | 7.75 | 7.82 | 7.46 | 7.57 | 7.57 | -1.94% | 187,707 |
| Mar 5, 2026 | 7.60 | 7.90 | 7.60 | 7.72 | 7.72 | 2.66% | 303,521 |
| Mar 4, 2026 | 7.90 | 7.90 | 6.75 | 7.52 | 7.52 | -4.93% | 834,619 |
| Mar 2, 2026 | 8.00 | 8.02 | 7.80 | 7.91 | 7.91 | -1.98% | 425,785 |
| Feb 27, 2026 | 8.10 | 8.20 | 8.02 | 8.07 | 8.07 | 0.75% | 156,034 |
| Feb 26, 2026 | 8.05 | 8.11 | 8.01 | 8.01 | 8.01 | -0.50% | 191,589 |
| Feb 25, 2026 | 8.01 | 8.17 | 8.01 | 8.05 | 8.05 | -0.12% | 94,256 |
| Feb 24, 2026 | 8.07 | 8.15 | 8.00 | 8.06 | 8.06 | -0.12% | 153,252 |
| Feb 23, 2026 | 8.19 | 8.20 | 8.05 | 8.07 | 8.07 | -0.25% | 177,649 |
| Feb 20, 2026 | 8.02 | 8.18 | 8.01 | 8.09 | 8.09 | 0.87% | 101,030 |
| Feb 19, 2026 | 8.21 | 8.30 | 7.93 | 8.02 | 8.02 | -2.20% | 309,936 |
| Feb 18, 2026 | 8.27 | 8.34 | 8.15 | 8.20 | 8.20 | -0.85% | 175,358 |
| Feb 17, 2026 | 8.25 | 8.32 | 8.20 | 8.27 | 8.27 | 0.98% | 143,856 |
| Feb 16, 2026 | 8.25 | 8.30 | 8.15 | 8.19 | 8.19 | -0.73% | 155,158 |
| Feb 13, 2026 | 8.18 | 8.30 | 8.09 | 8.25 | 8.25 | 0.12% | 184,022 |
| Feb 12, 2026 | 8.27 | 8.38 | 8.18 | 8.24 | 8.24 | -0.24% | 215,950 |
| Feb 11, 2026 | 8.30 | 8.48 | 8.22 | 8.26 | 8.26 | -0.72% | 175,120 |
| Feb 10, 2026 | 8.55 | 8.55 | 8.28 | 8.32 | 8.32 | 0.97% | 286,101 |
| Feb 9, 2026 | 8.55 | 8.55 | 8.17 | 8.24 | 8.24 | 0.73% | 356,720 |
| Feb 6, 2026 | 8.40 | 8.40 | 8.13 | 8.18 | 8.18 | -1.09% | 129,149 |
| Feb 5, 2026 | 8.50 | 8.50 | 8.22 | 8.27 | 8.27 | -0.48% | 128,992 |
| Feb 4, 2026 | 8.24 | 8.55 | 8.23 | 8.31 | 8.31 | 1.34% | 318,105 |
| Feb 3, 2026 | 8.11 | 8.29 | 8.09 | 8.20 | 8.20 | 2.76% | 322,217 |
| Feb 2, 2026 | 8.34 | 8.34 | 7.81 | 7.98 | 7.98 | -2.09% | 229,238 |
| Feb 1, 2026 | 8.29 | 8.36 | 8.11 | 8.15 | 8.15 | -0.61% | 221,061 |
| Jan 30, 2026 | 8.19 | 8.30 | 8.10 | 8.20 | 8.20 | 0.24% | 498,310 |
| Jan 29, 2026 | 8.55 | 8.74 | 7.67 | 8.18 | 8.18 | -5.54% | 660,194 |
| Jan 28, 2026 | 8.62 | 8.79 | 8.52 | 8.66 | 8.66 | -0.46% | 224,798 |
| Jan 27, 2026 | 9.11 | 9.24 | 8.51 | 8.70 | 8.70 | -2.14% | 314,107 |
| Jan 23, 2026 | 8.84 | 9.00 | 8.64 | 8.89 | 8.89 | 2.30% | 206,325 |
| Jan 22, 2026 | 8.58 | 8.97 | 8.58 | 8.69 | 8.69 | 1.52% | 195,972 |
| Jan 21, 2026 | 8.60 | 8.82 | 8.40 | 8.56 | 8.56 | -0.47% | 300,856 |