NILE

NILE Ltd Historical Data

NSEBSE

₹1,767.1

(0.93%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jun-2025	1,535.4	1,549	1,485.2	1,496.3	159	23,29,108	1,391
20-Jun-2025	1,500.05	1,542.95	1,488	1,493.55	173	18,14,867	979
23-Jun-2025	1,461.3	1,520	1,460.05	1,484.3	177	26,02,494	1,547
24-Jun-2025	1,540	1,540	1,472.5	1,481.5	231	45,65,588	2,244
25-Jun-2025	1,500	1,550	1,500	1,529.85	242	27,75,196	1,467
26-Jun-2025	1,560	1,575	1,531.1	1,548.7	153	21,20,988	1,248
27-Jun-2025	1,532.25	1,629	1,532.25	1,568.65	370	62,42,196	2,416
30-Jun-2025	1,570	1,625	1,560.85	1,622.3	299	69,14,471	3,551
01-Jul-2025	1,624.95	1,637.2	1,585.05	1,597.7	150	22,62,198	1,080
02-Jul-2025	1,600	1,634.95	1,585	1,611.8	189	38,49,826	1,363
03-Jul-2025	1,630	1,630	1,590	1,592.8	144	25,36,918	1,251
04-Jul-2025	1,592.8	1,609.8	1,580	1,592.8	120	24,21,150	920
07-Jul-2025	1,601	1,622.15	1,580.9	1,587.8	151	20,72,120	832
08-Jul-2025	1,587.8	1,605.7	1,581	1,582.4	106	18,80,852	865
09-Jul-2025	1,599.95	1,600	1,580	1,582.8	115	21,53,093	1,041
10-Jul-2025	1,597	1,609.9	1,585.15	1,599.2	145	44,88,575	2,034
11-Jul-2025	1,639.95	1,639.95	1,560	1,573.1	228	67,22,333	3,038
14-Jul-2025	1,587	1,645	1,582.05	1,626.7	352	83,89,138	4,018
15-Jul-2025	1,650	1,850	1,611	1,781.85	1,747	4,31,52,343	15,504
16-Jul-2025	1,788	1,788	1,722	1,735.4	372	74,15,044	3,040
17-Jul-2025	1,731.3	1,786.9	1,686	1,750.8	260	65,91,104	2,693
18-Jul-2025	1,791.95	1,791.95	1,740.5	1,767.1	200	77,73,250	3,966

NILE: Related NEWS

No Record Found

Invest wise with Expert advice