Nile Limited (NSE:NILE)
India · Delayed Price · Currency is INR 1,405.30
+5.60 (0.40%)
At close: Nov 9, 2026
NSE:NILE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,399.70 | 1,423.90 | 1,359.20 | 1,405.30 | 1,405.30 | 0.40% | 1,467 |
| Nov 8, 2026 | 1,315.00 | 1,420.00 | 1,315.00 | 1,399.70 | 1,399.70 | 5.97% | 1,237 |
| Nov 6, 2026 | 1,353.10 | 1,374.60 | 1,301.00 | 1,320.90 | 1,320.90 | -2.36% | 1,837 |
| Nov 5, 2026 | 1,339.20 | 1,411.80 | 1,339.20 | 1,352.80 | 1,352.80 | 1.78% | 3,502 |
| Nov 4, 2026 | 1,329.40 | 1,340.00 | 1,320.10 | 1,329.20 | 1,329.20 | 1.03% | 2,902 |
| Nov 3, 2026 | 1,309.00 | 1,343.90 | 1,309.00 | 1,315.70 | 1,315.70 | -1.05% | 1,283 |
| Nov 2, 2026 | 1,339.00 | 1,355.00 | 1,305.40 | 1,329.70 | 1,329.70 | 1.09% | 1,635 |
| Oct 30, 2026 | 1,326.10 | 1,360.00 | 1,310.00 | 1,315.40 | 1,315.40 | -2.76% | 1,380 |
| Oct 29, 2026 | 1,350.00 | 1,365.00 | 1,335.00 | 1,352.80 | 1,352.80 | -0.24% | 987 |
| Oct 28, 2026 | 1,350.00 | 1,376.80 | 1,350.00 | 1,356.00 | 1,356.00 | -0.21% | 698 |
| Oct 27, 2026 | 1,277.40 | 1,371.60 | 1,260.10 | 1,358.90 | 1,358.90 | 9.39% | 2,364 |
| Oct 26, 2026 | 1,265.00 | 1,267.00 | 1,200.00 | 1,242.20 | 1,242.20 | -0.32% | 2,433 |
| Oct 23, 2026 | 1,315.00 | 1,315.00 | 1,239.00 | 1,246.20 | 1,246.20 | -3.13% | 2,356 |
| Oct 22, 2026 | 1,348.90 | 1,348.90 | 1,268.10 | 1,286.50 | 1,286.50 | -2.70% | 1,687 |
| Oct 21, 2026 | 1,418.30 | 1,423.50 | 1,300.30 | 1,322.20 | 1,322.20 | -4.91% | 1,957 |
| Oct 19, 2026 | 1,422.00 | 1,435.80 | 1,378.00 | 1,390.40 | 1,390.40 | -3.26% | 1,218 |
| Oct 16, 2026 | 1,417.00 | 1,457.00 | 1,394.40 | 1,437.20 | 1,437.20 | 3.28% | 5,006 |
| Oct 15, 2026 | 1,388.10 | 1,419.60 | 1,380.00 | 1,391.50 | 1,391.50 | 0.09% | 2,117 |
| Oct 14, 2026 | 1,398.90 | 1,409.80 | 1,374.10 | 1,390.30 | 1,390.30 | 1.08% | 1,866 |
| Oct 13, 2026 | 1,292.00 | 1,380.00 | 1,287.10 | 1,375.40 | 1,375.40 | 6.50% | 5,022 |
| Oct 12, 2026 | 1,262.00 | 1,297.90 | 1,220.20 | 1,291.50 | 1,291.50 | 3.91% | 4,165 |
| Oct 9, 2026 | 1,215.00 | 1,248.00 | 1,206.00 | 1,242.90 | 1,242.90 | 2.18% | 1,653 |
| Oct 8, 2026 | 1,265.00 | 1,294.00 | 1,202.30 | 1,216.40 | 1,216.40 | -3.35% | 5,610 |
| Oct 7, 2026 | 1,253.00 | 1,269.00 | 1,236.70 | 1,258.60 | 1,258.60 | 1.66% | 1,892 |
| Oct 6, 2026 | 1,230.30 | 1,268.40 | 1,228.00 | 1,238.00 | 1,238.00 | 0.98% | 5,834 |
| Oct 5, 2026 | 1,297.00 | 1,297.00 | 1,212.60 | 1,226.00 | 1,226.00 | -1.38% | 4,135 |
| Oct 1, 2026 | 1,219.00 | 1,295.30 | 1,211.10 | 1,243.20 | 1,243.20 | 1.94% | 6,776 |
| Sep 30, 2026 | 1,265.00 | 1,293.30 | 1,203.50 | 1,219.50 | 1,219.50 | -3.57% | 10,843 |
| Sep 29, 2026 | 1,280.00 | 1,305.00 | 1,250.00 | 1,264.70 | 1,264.70 | -1.15% | 7,248 |
| Sep 28, 2026 | 1,369.50 | 1,369.50 | 1,256.30 | 1,279.40 | 1,279.40 | -6.59% | 11,133 |
| Sep 25, 2026 | 1,385.20 | 1,403.50 | 1,354.60 | 1,369.70 | 1,369.70 | -1.32% | 3,259 |
| Sep 24, 2026 | 1,430.00 | 1,445.90 | 1,360.00 | 1,388.00 | 1,388.00 | -3.38% | 6,441 |
| Sep 23, 2026 | 1,444.00 | 1,464.60 | 1,424.20 | 1,436.60 | 1,436.60 | -0.57% | 1,589 |
| Sep 22, 2026 | 1,461.00 | 1,468.90 | 1,441.50 | 1,444.90 | 1,444.90 | -0.94% | 1,778 |
| Sep 21, 2026 | 1,450.00 | 1,471.90 | 1,450.00 | 1,458.60 | 1,458.60 | -0.25% | 1,251 |
| Sep 18, 2026 | 1,493.00 | 1,493.00 | 1,455.00 | 1,462.20 | 1,462.20 | 0.43% | 1,434 |
| Sep 17, 2026 | 1,475.90 | 1,479.00 | 1,450.00 | 1,456.00 | 1,456.00 | 0.23% | 735 |
| Sep 16, 2026 | 1,468.30 | 1,486.90 | 1,431.10 | 1,452.60 | 1,452.60 | 1.45% | 1,356 |
| Sep 15, 2026 | 1,440.00 | 1,488.00 | 1,430.00 | 1,431.90 | 1,431.90 | -1.39% | 1,972 |
| Sep 11, 2026 | 1,450.50 | 1,473.10 | 1,440.00 | 1,452.10 | 1,452.10 | -0.34% | 1,642 |
| Sep 10, 2026 | 1,479.00 | 1,490.00 | 1,450.00 | 1,457.00 | 1,457.00 | -1.53% | 1,998 |
| Sep 9, 2026 | 1,450.70 | 1,490.80 | 1,450.70 | 1,479.70 | 1,479.70 | 0.54% | 1,800 |
| Sep 8, 2026 | 1,478.00 | 1,491.00 | 1,460.50 | 1,471.70 | 1,471.70 | 0.87% | 2,585 |
| Sep 7, 2026 | 1,466.20 | 1,487.90 | 1,452.20 | 1,459.00 | 1,459.00 | -0.46% | 3,153 |
| Sep 4, 2026 | 1,456.00 | 1,492.00 | 1,450.30 | 1,465.80 | 1,465.80 | -0.32% | 2,840 |
| Sep 3, 2026 | 1,478.90 | 1,485.00 | 1,461.10 | 1,470.50 | 1,470.50 | -0.07% | 1,689 |
| Sep 2, 2026 | 1,500.00 | 1,500.00 | 1,437.10 | 1,471.50 | 1,471.50 | -0.20% | 4,261 |
| Sep 1, 2026 | 1,502.20 | 1,510.80 | 1,455.20 | 1,474.50 | 1,474.50 | -1.58% | 2,150 |
| Aug 31, 2026 | 1,509.00 | 1,525.00 | 1,457.10 | 1,498.20 | 1,498.20 | 0.73% | 3,192 |
| Aug 28, 2026 | 1,490.00 | 1,493.90 | 1,456.40 | 1,487.40 | 1,487.40 | 0.58% | 1,996 |