Nile Limited (NSE:NILE)
India · Delayed Price · Currency is INR 1,861.60
+8.70 (0.47%)
At close: Jul 20, 2026
NSE:NILE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,888.00 | 1,950.10 | 1,851.00 | 1,861.60 | 1,861.60 | 0.47% | 2,091 |
| Jul 17, 2026 | 1,970.00 | 1,970.00 | 1,831.20 | 1,852.90 | 1,852.90 | -2.72% | 3,672 |
| Jul 16, 2026 | 1,901.00 | 1,931.80 | 1,889.50 | 1,904.70 | 1,904.70 | 0.23% | 2,029 |
| Jul 15, 2026 | 1,988.00 | 1,988.00 | 1,891.20 | 1,900.40 | 1,900.40 | -1.85% | 2,472 |
| Jul 14, 2026 | 2,018.90 | 2,018.90 | 1,912.00 | 1,936.20 | 1,936.20 | -2.28% | 4,357 |
| Jul 13, 2026 | 1,949.00 | 2,000.00 | 1,920.00 | 1,981.30 | 1,981.30 | 3.39% | 9,845 |
| Jul 10, 2026 | 1,773.60 | 2,009.00 | 1,769.70 | 1,916.30 | 1,916.30 | 8.58% | 33,291 |
| Jul 9, 2026 | 1,728.90 | 1,770.00 | 1,720.10 | 1,764.80 | 1,764.80 | 2.62% | 2,650 |
| Jul 8, 2026 | 1,739.40 | 1,767.90 | 1,710.00 | 1,719.80 | 1,719.80 | -1.49% | 2,291 |
| Jul 7, 2026 | 1,797.00 | 1,797.00 | 1,740.00 | 1,745.80 | 1,745.80 | -1.41% | 1,832 |
| Jul 6, 2026 | 1,792.00 | 1,819.80 | 1,761.00 | 1,770.70 | 1,770.70 | 0.16% | 2,967 |
| Jul 3, 2026 | 1,798.90 | 1,798.90 | 1,740.50 | 1,767.80 | 1,767.80 | 1.25% | 2,198 |
| Jul 2, 2026 | 1,759.90 | 1,759.90 | 1,701.10 | 1,745.90 | 1,745.90 | 2.20% | 2,646 |
| Jul 1, 2026 | 1,725.80 | 1,769.90 | 1,701.10 | 1,708.40 | 1,708.40 | -0.78% | 1,449 |
| Jun 30, 2026 | 1,774.80 | 1,774.80 | 1,714.90 | 1,721.90 | 1,721.90 | 0.41% | 1,786 |
| Jun 29, 2026 | 1,754.00 | 1,758.00 | 1,710.00 | 1,714.80 | 1,714.80 | -1.70% | 1,480 |
| Jun 25, 2026 | 1,779.60 | 1,795.00 | 1,740.00 | 1,744.40 | 1,744.40 | -1.18% | 2,734 |
| Jun 24, 2026 | 1,748.50 | 1,865.00 | 1,745.30 | 1,765.30 | 1,765.30 | 0.98% | 3,637 |
| Jun 23, 2026 | 1,773.00 | 1,826.00 | 1,737.10 | 1,748.10 | 1,748.10 | -1.28% | 3,740 |
| Jun 22, 2026 | 1,781.90 | 1,787.90 | 1,742.90 | 1,770.80 | 1,770.80 | 0.43% | 2,047 |
| Jun 19, 2026 | 1,765.10 | 1,795.00 | 1,760.00 | 1,763.30 | 1,763.30 | -0.19% | 1,336 |
| Jun 18, 2026 | 1,799.00 | 1,827.90 | 1,755.10 | 1,766.60 | 1,766.60 | -0.55% | 3,151 |
| Jun 17, 2026 | 1,833.60 | 1,845.00 | 1,764.00 | 1,776.40 | 1,776.40 | -2.83% | 2,069 |
| Jun 16, 2026 | 1,740.00 | 1,879.90 | 1,740.00 | 1,828.10 | 1,828.10 | 5.87% | 8,232 |
| Jun 15, 2026 | 1,730.00 | 1,780.00 | 1,678.70 | 1,726.70 | 1,726.70 | 1.65% | 3,041 |
| Jun 12, 2026 | 1,682.00 | 1,748.00 | 1,666.20 | 1,698.70 | 1,698.70 | 1.38% | 3,784 |
| Jun 11, 2026 | 1,683.60 | 1,704.80 | 1,650.00 | 1,675.60 | 1,675.60 | -0.42% | 951 |
| Jun 10, 2026 | 1,693.90 | 1,740.00 | 1,655.00 | 1,682.60 | 1,682.60 | -0.66% | 4,623 |
| Jun 9, 2026 | 1,690.20 | 1,740.00 | 1,681.60 | 1,693.80 | 1,693.80 | 0.72% | 1,134 |
| Jun 8, 2026 | 1,774.90 | 1,780.00 | 1,675.10 | 1,681.70 | 1,681.70 | -2.66% | 3,160 |
| Jun 5, 2026 | 1,742.00 | 1,791.90 | 1,720.00 | 1,727.60 | 1,727.60 | -2.04% | 2,276 |
| Jun 4, 2026 | 1,765.80 | 1,783.50 | 1,750.00 | 1,763.60 | 1,763.60 | -0.32% | 1,352 |
| Jun 3, 2026 | 1,758.00 | 1,817.00 | 1,750.00 | 1,769.30 | 1,769.30 | 0.11% | 1,563 |
| Jun 2, 2026 | 1,813.90 | 1,822.90 | 1,755.00 | 1,767.40 | 1,767.40 | -2.14% | 2,327 |
| Jun 1, 2026 | 1,826.40 | 1,923.90 | 1,791.00 | 1,806.00 | 1,806.00 | -1.12% | 2,616 |
| May 29, 2026 | 1,851.20 | 1,900.00 | 1,820.00 | 1,826.40 | 1,826.40 | -1.83% | 2,448 |
| May 27, 2026 | 1,911.00 | 1,911.00 | 1,845.10 | 1,860.40 | 1,860.40 | 0.61% | 3,051 |
| May 26, 2026 | 1,879.80 | 1,933.00 | 1,821.00 | 1,849.20 | 1,849.20 | 1.82% | 13,935 |
| May 25, 2026 | 1,892.00 | 1,928.00 | 1,750.00 | 1,816.20 | 1,816.20 | -1.19% | 15,140 |
| 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 |