NILE

NILE Ltd Historical Data

NSEBSE

₹2,091.15

(-1.66%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/07/2025

To Date

08/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
21-Jul-2025	1,794.45	1,794.45	1,681.65	1,698.7	395	69,74,773	2,573
22-Jul-2025	1,701	1,747.85	1,701	1,714.8	167	21,78,552	798
23-Jul-2025	1,714.8	1,714.8	1,660.3	1,671	226	28,43,750	1,095
24-Jul-2025	1,699	1,830	1,699	1,794.9	942	3,21,50,944	12,595
25-Jul-2025	1,798	1,806	1,753.2	1,774.4	312	1,27,58,492	5,839
28-Jul-2025	1,779	1,824.8	1,701	1,794.6	291	87,38,613	3,938
29-Jul-2025	1,835	1,899	1,801	1,885	787	2,50,32,850	11,656
30-Jul-2025	1,949.95	1,999	1,921	1,992.05	870	2,40,36,254	10,744
31-Jul-2025	1,926.1	2,000	1,902.3	1,974.8	444	1,16,28,441	4,259
01-Aug-2025	1,986	1,989.9	1,831.05	1,879.45	505	1,33,62,345	5,063
04-Aug-2025	1,917.05	1,971	1,879.5	1,907.3	237	72,38,882	3,268
05-Aug-2025	1,938.9	2,080	1,911.1	2,062.15	939	2,73,65,472	10,569
06-Aug-2025	2,103.4	2,214.9	1,951	2,130.6	2,772	12,05,09,566	28,429
07-Aug-2025	2,174	2,174	2,069	2,126.4	702	2,73,67,515	9,319

NILE: Related NEWS

No Record Found

Invest wise with Expert advice