Nila Infrastructures Limited (NSE:NILAINFRA)
India · Delayed Price · Currency is INR 8.19
+0.11 (1.36%)
May 25, 2026, 10:00 AM IST
NSE:NILAINFRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 7.45 | 8.68 | 7.24 | 8.07 | 8.07 | 11.46% | 2,628,456 |
| Apr 6, 2026 | 7.15 | 7.35 | 6.82 | 7.24 | 7.24 | 5.69% | 446,248 |
| 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 |