Nila Infrastructures Limited (NSE:NILAINFRA)
India · Delayed Price · Currency is INR 8.07
+0.09 (1.13%)
Jun 22, 2026, 3:29 PM IST
NSE:NILAINFRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 8.10 | 8.10 | 7.95 | 7.98 | 7.98 | -0.87% | 174,941 |
| Jun 18, 2026 | 8.08 | 8.16 | 8.02 | 8.05 | 8.05 | -0.37% | 134,973 |
| Jun 17, 2026 | 8.19 | 8.20 | 8.01 | 8.08 | 8.08 | 1.13% | 250,353 |
| Jun 16, 2026 | 7.96 | 8.14 | 7.93 | 7.99 | 7.99 | 0.38% | 2,366,406 |
| Jun 15, 2026 | 7.99 | 8.30 | 7.92 | 7.96 | 7.96 | 1.40% | 177,335 |
| Jun 12, 2026 | 7.94 | 8.09 | 7.80 | 7.85 | 7.85 | 1.03% | 110,548 |
| Jun 11, 2026 | 7.89 | 7.89 | 7.74 | 7.77 | 7.77 | -0.51% | 141,355 |
| Jun 10, 2026 | 8.01 | 8.07 | 7.71 | 7.81 | 7.81 | -2.25% | 132,187 |
| Jun 9, 2026 | 7.86 | 8.21 | 7.86 | 7.99 | 7.99 | 0.13% | 124,405 |
| Jun 8, 2026 | 7.89 | 8.02 | 7.66 | 7.98 | 7.98 | 0.63% | 127,688 |
| Jun 5, 2026 | 7.91 | 8.10 | 7.91 | 7.93 | 7.93 | 0.25% | 153,672 |
| Jun 4, 2026 | 7.97 | 8.03 | 7.80 | 7.91 | 7.91 | -0.75% | 216,033 |
| Jun 3, 2026 | 7.86 | 8.07 | 7.86 | 7.97 | 7.97 | 0.89% | 153,904 |
| Jun 2, 2026 | 8.10 | 8.10 | 7.86 | 7.90 | 7.90 | - | 226,111 |
| Jun 1, 2026 | 8.08 | 8.12 | 7.81 | 7.90 | 7.90 | -1.50% | 193,487 |
| May 29, 2026 | 8.10 | 8.28 | 8.00 | 8.02 | 8.02 | -0.99% | 230,557 |
| May 27, 2026 | 8.08 | 8.28 | 8.08 | 8.10 | 8.10 | - | 115,333 |
| May 26, 2026 | 8.25 | 8.25 | 8.06 | 8.10 | 8.10 | -0.61% | 142,490 |
| May 25, 2026 | 8.10 | 8.25 | 8.10 | 8.15 | 8.15 | 0.87% | 126,316 |
| May 22, 2026 | 8.45 | 8.45 | 8.00 | 8.08 | 8.08 | -1.46% | 194,091 |
| May 21, 2026 | 8.55 | 8.55 | 8.11 | 8.20 | 8.20 | 4.73% | 202,458 |
| May 20, 2026 | 7.88 | 7.94 | 7.80 | 7.83 | 7.83 | -0.63% | 204,330 |
| May 19, 2026 | 8.34 | 8.34 | 7.77 | 7.88 | 7.88 | -1.01% | 228,699 |
| May 18, 2026 | 8.10 | 8.30 | 7.92 | 7.96 | 7.96 | -3.52% | 167,335 |
| May 15, 2026 | 8.21 | 8.58 | 8.20 | 8.25 | 8.25 | -0.60% | 226,657 |
| May 14, 2026 | 8.69 | 8.70 | 8.21 | 8.30 | 8.30 | -0.84% | 126,911 |
| May 13, 2026 | 8.40 | 8.70 | 8.30 | 8.37 | 8.37 | -1.88% | 162,103 |
| May 12, 2026 | 8.84 | 8.84 | 8.47 | 8.53 | 8.53 | -3.51% | 314,019 |
| May 11, 2026 | 9.15 | 9.20 | 8.60 | 8.84 | 8.84 | -2.10% | 484,107 |
| May 8, 2026 | 9.10 | 9.40 | 8.94 | 9.03 | 9.03 | 1.69% | 641,256 |
| May 7, 2026 | 8.34 | 9.13 | 8.14 | 8.88 | 8.88 | 9.23% | 1,073,615 |
| May 6, 2026 | 8.21 | 8.60 | 8.02 | 8.13 | 8.13 | -0.85% | 478,328 |
| May 5, 2026 | 8.15 | 8.39 | 7.93 | 8.20 | 8.20 | 0.49% | 289,545 |
| May 4, 2026 | 8.33 | 8.60 | 8.11 | 8.16 | 8.16 | -1.92% | 300,665 |
| Apr 30, 2026 | 8.47 | 8.60 | 8.22 | 8.32 | 8.32 | -0.72% | 191,935 |
| Apr 29, 2026 | 8.38 | 8.52 | 8.33 | 8.38 | 8.38 | 1.33% | 120,492 |
| Apr 28, 2026 | 8.30 | 8.43 | 8.21 | 8.27 | 8.27 | -0.24% | 176,064 |
| Apr 27, 2026 | 8.07 | 8.42 | 8.07 | 8.29 | 8.29 | 2.09% | 213,921 |
| Apr 24, 2026 | 8.35 | 8.43 | 8.10 | 8.12 | 8.12 | -3.22% | 152,567 |
| Apr 23, 2026 | 8.40 | 8.58 | 8.21 | 8.39 | 8.39 | -0.12% | 188,950 |
| Apr 22, 2026 | 8.17 | 8.43 | 8.17 | 8.40 | 8.40 | 1.82% | 121,982 |
| Apr 21, 2026 | 8.35 | 8.66 | 8.16 | 8.25 | 8.25 | -1.08% | 261,027 |
| Apr 20, 2026 | 8.71 | 8.93 | 8.16 | 8.34 | 8.34 | -4.14% | 384,049 |
| Apr 17, 2026 | 8.65 | 9.50 | 8.51 | 8.70 | 8.70 | 3.20% | 307,617 |
| Apr 16, 2026 | 8.48 | 8.64 | 8.40 | 8.43 | 8.43 | 1.32% | 177,632 |
| Apr 15, 2026 | 8.32 | 8.54 | 8.25 | 8.32 | 8.32 | 0.36% | 325,017 |
| Apr 13, 2026 | 8.59 | 8.59 | 8.10 | 8.29 | 8.29 | -4.60% | 362,963 |
| Apr 10, 2026 | 8.70 | 8.73 | 8.55 | 8.69 | 8.69 | 3.33% | 349,526 |
| Apr 9, 2026 | 8.33 | 8.50 | 8.16 | 8.41 | 8.41 | 0.84% | 395,138 |
| Apr 8, 2026 | 8.38 | 8.67 | 8.20 | 8.34 | 8.34 | 3.35% | 584,535 |