Nile Limited (NSE:NILE)
India · Delayed Price · Currency is INR 1,838.00
+66.10 (3.73%)
At close: May 22, 2026
NSE:NILE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,769.00 | 1,894.40 | 1,752.60 | 1,838.00 | 1,838.00 | 3.73% | 7,455 |
| May 21, 2026 | 1,794.00 | 1,848.00 | 1,764.30 | 1,771.90 | 1,771.90 | -0.72% | 2,032 |
| May 20, 2026 | 1,765.10 | 1,799.90 | 1,731.30 | 1,784.80 | 1,784.80 | 1.62% | 1,607 |
| May 19, 2026 | 1,799.20 | 1,829.00 | 1,729.80 | 1,756.30 | 1,756.30 | -2.00% | 1,769 |
| May 18, 2026 | 1,670.60 | 1,818.00 | 1,644.60 | 1,792.10 | 1,792.10 | 7.27% | 4,922 |
| May 15, 2026 | 1,707.70 | 1,730.00 | 1,642.10 | 1,670.60 | 1,670.60 | -1.84% | 2,078 |
| May 14, 2026 | 1,739.90 | 1,778.00 | 1,681.00 | 1,702.00 | 1,702.00 | -2.20% | 3,175 |
| May 13, 2026 | 1,756.30 | 1,771.00 | 1,720.10 | 1,740.20 | 1,740.20 | 0.71% | 1,570 |
| May 12, 2026 | 1,840.00 | 1,847.60 | 1,723.80 | 1,728.00 | 1,728.00 | -6.65% | 2,603 |
| May 11, 2026 | 1,859.80 | 1,898.90 | 1,812.10 | 1,851.00 | 1,851.00 | -0.13% | 4,981 |
| May 8, 2026 | 1,774.10 | 1,904.90 | 1,774.10 | 1,853.50 | 1,853.50 | 4.48% | 10,294 |
| May 7, 2026 | 1,710.00 | 1,799.00 | 1,701.00 | 1,774.00 | 1,774.00 | 4.50% | 8,123 |
| May 6, 2026 | 1,700.20 | 1,709.90 | 1,650.60 | 1,697.60 | 1,697.60 | -1.08% | 2,459 |
| May 5, 2026 | 1,729.00 | 1,737.90 | 1,701.00 | 1,716.20 | 1,716.20 | 0.08% | 2,060 |
| May 4, 2026 | 1,699.00 | 1,747.00 | 1,695.60 | 1,714.80 | 1,714.80 | 2.84% | 3,629 |
| Apr 30, 2026 | 1,689.00 | 1,689.00 | 1,643.15 | 1,667.50 | 1,667.50 | -0.23% | 505 |
| Apr 29, 2026 | 1,654.05 | 1,684.00 | 1,648.00 | 1,671.40 | 1,671.40 | 2.02% | 1,838 |
| Apr 28, 2026 | 1,628.60 | 1,665.55 | 1,625.00 | 1,638.35 | 1,638.35 | 0.43% | 2,257 |
| Apr 27, 2026 | 1,699.00 | 1,699.00 | 1,630.00 | 1,631.30 | 1,631.30 | -0.78% | 1,268 |
| Apr 24, 2026 | 1,661.05 | 1,670.00 | 1,605.05 | 1,644.10 | 1,644.10 | -1.44% | 3,803 |
| Apr 23, 2026 | 1,698.00 | 1,698.00 | 1,628.05 | 1,668.20 | 1,668.20 | 0.02% | 1,485 |
| Apr 22, 2026 | 1,689.95 | 1,690.00 | 1,662.00 | 1,667.85 | 1,667.85 | -0.72% | 1,317 |
| Apr 21, 2026 | 1,669.55 | 1,707.95 | 1,669.55 | 1,680.00 | 1,680.00 | -1.39% | 1,804 |