NILE

NILE Ltd Historical Data

NSEBSE

₹1,501.1

(-2.10%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/02/2026

To Date

22/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	1,756.35	1,783.95	1,700	1,714.2	197	19,27,688	845
19-Feb-2026	1,747	1,748	1,692	1,693.45	123	15,51,255	730
20-Feb-2026	1,693.45	1,719.95	1,660	1,669.15	124	16,51,384	838
23-Feb-2026	1,646	1,700	1,626	1,655.3	200	35,37,014	1,422
24-Feb-2026	1,650	1,741	1,642.15	1,688.95	216	27,35,954	1,109
25-Feb-2026	1,689	1,775	1,670.1	1,761.9	295	83,30,840	3,716
26-Feb-2026	1,778	1,822	1,732	1,760.4	230	64,38,038	2,468
27-Feb-2026	1,760	1,765	1,721.05	1,751	159	35,33,796	1,513
02-Mar-2026	1,748	1,748	1,661.3	1,715.1	262	79,63,262	3,304
04-Mar-2026	1,698	1,748	1,650.2	1,710	301	80,31,257	3,178
05-Mar-2026	1,729	1,729	1,675	1,684.85	221	45,69,256	2,256
06-Mar-2026	1,684.85	1,710	1,670	1,677.2	103	20,79,488	1,118
09-Mar-2026	1,642	1,675	1,601	1,635.1	172	32,53,243	1,522
10-Mar-2026	1,667.85	1,667.85	1,628.3	1,645.55	95	16,03,694	778
11-Mar-2026	1,625.05	1,648.45	1,592	1,596.45	297	42,76,864	2,167
12-Mar-2026	1,588	1,609.8	1,555	1,573.05	160	26,72,166	1,213
13-Mar-2026	1,532.05	1,565	1,525.5	1,532.4	210	35,01,173	1,805
16-Mar-2026	1,545	1,545	1,455	1,498.8	335	50,18,723	2,428
17-Mar-2026	1,498.8	1,502.95	1,426	1,478.45	290	43,49,371	2,233
18-Mar-2026	1,504.25	1,619	1,504.2	1,601.4	308	36,95,797	1,647
19-Mar-2026	1,600	1,600	1,521.2	1,533.25	133	18,21,243	964

NILE: Related NEWS

No Record Found

Invest wise with Expert advice