NSE:NILAINFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	6.95	7.16	6.91	6.98	6.98	1.45%	452,634
Nov 9, 2026	7.19	7.20	6.72	6.88	6.88	-2.82%	243,392
Nov 8, 2026	7.04	7.10	6.85	7.08	7.08	3.81%	121,856
Nov 6, 2026	7.00	7.00	6.50	6.82	6.82	-1.87%	280,206
Nov 5, 2026	7.14	7.20	6.86	6.95	6.95	1.31%	309,105
Nov 4, 2026	6.45	6.93	6.45	6.86	6.86	6.52%	368,840
Nov 3, 2026	6.52	6.67	6.40	6.44	6.44	-0.77%	292,508
Nov 2, 2026	6.68	6.90	6.41	6.49	6.49	3.34%	525,151
Oct 30, 2026	6.35	6.48	6.25	6.28	6.28	-0.16%	123,590
Oct 29, 2026	6.35	6.44	6.25	6.29	6.29	0.48%	106,901
Oct 28, 2026	6.24	6.55	6.11	6.26	6.26	2.45%	216,872
Oct 27, 2026	6.01	6.25	6.01	6.11	6.11	0.49%	145,862
Oct 26, 2026	6.15	6.20	5.96	6.08	6.08	1.33%	102,718
Oct 23, 2026	6.20	6.34	5.86	6.00	6.00	-2.12%	168,445
Oct 22, 2026	6.30	6.49	5.81	6.13	6.13	-2.08%	228,282
Oct 21, 2026	6.60	6.81	5.87	6.26	6.26	-3.69%	446,347
Oct 19, 2026	6.76	6.76	6.42	6.50	6.50	-4.13%	584,454
Oct 16, 2026	6.61	6.96	6.61	6.78	6.78	-	102,522
Oct 15, 2026	7.15	7.18	6.40	6.78	6.78	-3.28%	285,242
Oct 14, 2026	6.85	7.19	6.83	7.01	7.01	2.04%	286,610
Oct 13, 2026	6.90	6.99	6.83	6.87	6.87	0.59%	54,791
Oct 12, 2026	6.70	7.25	6.55	6.83	6.83	3.64%	1,034,852
Oct 9, 2026	6.48	6.68	6.33	6.59	6.59	1.85%	99,115
Oct 8, 2026	6.54	6.65	6.47	6.47	6.47	-2.41%	111,839
Oct 7, 2026	6.77	6.77	6.60	6.63	6.63	-1.04%	100,097
Oct 6, 2026	6.73	6.85	6.67	6.70	6.70	-0.15%	81,728
Oct 5, 2026	6.73	6.95	6.65	6.71	6.71	2.13%	192,035
Oct 1, 2026	6.83	6.90	6.50	6.57	6.57	-2.09%	159,229
Sep 30, 2026	6.77	6.99	6.66	6.71	6.71	-	117,718
Sep 29, 2026	6.76	7.04	6.66	6.71	6.71	-1.76%	92,036
Sep 28, 2026	7.10	7.10	6.80	6.83	6.83	-0.58%	97,149
Sep 25, 2026	7.19	7.29	6.77	6.87	6.87	-2.69%	273,026
Sep 24, 2026	7.00	7.39	6.83	7.06	7.06	3.52%	528,500
Sep 23, 2026	6.66	6.88	6.66	6.82	6.82	2.40%	173,728
Sep 22, 2026	6.70	6.74	6.56	6.66	6.66	0.60%	76,534
Sep 21, 2026	6.63	6.72	6.51	6.62	6.62	-0.15%	89,195
Sep 18, 2026	6.64	6.69	6.41	6.63	6.63	1.07%	201,803
Sep 17, 2026	6.50	6.65	6.50	6.56	6.56	-0.15%	55,420
Sep 16, 2026	6.57	6.74	6.40	6.57	6.57	-	155,759
Sep 15, 2026	6.65	6.86	6.50	6.57	6.57	-1.05%	177,793
Sep 11, 2026	6.80	6.80	6.61	6.64	6.64	-1.34%	96,646
Sep 10, 2026	6.80	6.97	6.66	6.73	6.73	-1.03%	121,635
Sep 9, 2026	6.73	7.80	6.61	6.80	6.80	2.72%	433,326
Sep 8, 2026	6.67	7.00	6.40	6.62	6.62	-1.34%	372,115
Sep 7, 2026	6.74	6.75	6.62	6.71	6.71	0.60%	226,516
Sep 4, 2026	6.70	6.75	6.62	6.67	6.67	-0.45%	220,311
Sep 3, 2026	6.66	6.77	6.66	6.70	6.70	-0.15%	140,905
Sep 2, 2026	6.70	6.76	6.66	6.71	6.71	-0.74%	105,470
Sep 1, 2026	6.72	6.80	6.62	6.76	6.76	0.30%	251,391
Aug 31, 2026	6.90	6.90	6.70	6.74	6.74	-0.74%	179,658