Nile Limited (NSE:NILE)
India · Delayed Price · Currency is INR 1,452.10
-4.90 (-0.34%)
At close: Sep 11, 2026
NSE:NILE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 1,472.10 | 1,500.30 | 1,470.20 | 1,478.80 | 1,478.80 | -1.23% | 3,554 |
| Aug 26, 2026 | 1,491.00 | 1,519.00 | 1,473.10 | 1,497.20 | 1,497.20 | 1.71% | 3,397 |
| Aug 25, 2026 | 1,487.00 | 1,493.00 | 1,464.00 | 1,472.10 | 1,472.10 | -0.56% | 2,874 |
| Aug 24, 2026 | 1,520.00 | 1,560.10 | 1,469.90 | 1,480.40 | 1,480.40 | -2.37% | 8,964 |
| Aug 21, 2026 | 1,510.20 | 1,545.00 | 1,502.10 | 1,516.40 | 1,516.40 | -0.86% | 3,286 |
| Aug 20, 2026 | 1,556.70 | 1,556.70 | 1,513.40 | 1,529.50 | 1,529.50 | -0.96% | 3,383 |
| Aug 19, 2026 | 1,549.90 | 1,555.00 | 1,524.20 | 1,544.40 | 1,544.40 | 1.21% | 2,317 |
| Aug 18, 2026 | 1,463.10 | 1,549.90 | 1,463.10 | 1,525.90 | 1,525.90 | 3.27% | 6,611 |
| Aug 17, 2026 | 1,498.00 | 1,505.70 | 1,452.00 | 1,477.60 | 1,477.60 | -0.65% | 4,952 |
| Aug 14, 2026 | 1,563.90 | 1,563.90 | 1,475.00 | 1,487.30 | 1,487.30 | -3.21% | 10,476 |
| Aug 13, 2026 | 1,624.00 | 1,624.80 | 1,531.00 | 1,536.60 | 1,536.60 | -3.53% | 5,956 |
| Aug 12, 2026 | 1,515.70 | 1,599.90 | 1,515.70 | 1,592.90 | 1,592.90 | 5.09% | 7,863 |
| Aug 11, 2026 | 1,445.70 | 1,549.00 | 1,445.70 | 1,515.70 | 1,515.70 | 2.18% | 9,000 |
| Aug 10, 2026 | 1,532.00 | 1,568.00 | 1,469.00 | 1,483.40 | 1,483.40 | -4.16% | 9,430 |
| Aug 7, 2026 | 1,594.10 | 1,611.90 | 1,540.00 | 1,547.80 | 1,547.80 | -2.96% | 8,448 |
| Aug 6, 2026 | 1,635.70 | 1,648.80 | 1,579.90 | 1,595.00 | 1,595.00 | -2.15% | 8,688 |
| Aug 5, 2026 | 1,676.10 | 1,694.20 | 1,621.10 | 1,630.10 | 1,630.10 | -3.32% | 14,650 |
| Aug 4, 2026 | 1,995.00 | 2,000.00 | 1,675.00 | 1,686.00 | 1,686.00 | -13.90% | 32,472 |
| Aug 3, 2026 | 1,873.50 | 1,974.40 | 1,873.50 | 1,958.20 | 1,958.20 | 4.53% | 5,388 |
| Jul 31, 2026 | 1,883.00 | 1,920.30 | 1,863.00 | 1,873.30 | 1,873.30 | -0.36% | 1,926 |
| Jul 30, 2026 | 1,900.00 | 1,920.00 | 1,863.10 | 1,880.10 | 1,880.10 | -1.06% | 2,584 |
| Jul 29, 2026 | 1,877.30 | 1,913.80 | 1,876.50 | 1,900.20 | 1,900.20 | 2.07% | 1,722 |
| Jul 28, 2026 | 1,900.10 | 1,931.90 | 1,858.60 | 1,861.70 | 1,861.70 | -1.87% | 1,676 |
| Jul 27, 2026 | 1,860.00 | 1,942.50 | 1,824.10 | 1,897.20 | 1,897.20 | 5.25% | 4,403 |
| Jul 24, 2026 | 1,806.90 | 1,831.60 | 1,757.00 | 1,802.60 | 1,802.60 | 0.26% | 3,032 |
| Jul 23, 2026 | 1,871.40 | 1,871.40 | 1,771.50 | 1,798.00 | 1,798.00 | -2.23% | 2,272 |
| Jul 22, 2026 | 1,859.70 | 1,862.90 | 1,822.00 | 1,839.00 | 1,839.00 | -0.08% | 2,930 |
| Jul 21, 2026 | 1,872.20 | 1,891.00 | 1,829.90 | 1,840.50 | 1,840.50 | -1.13% | 1,480 |
| 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 |