NILE

NILE Ltd Historical Data

NSEBSE

₹1,798.65

(0.39%)

Nov 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/10/2025

To Date

19/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Oct-2025	1,875	1,900	1,850	1,858.95	254	51,93,232	1,856
21-Oct-2025	1,860	1,884	1,805	1,843.65	147	30,57,497	1,290
23-Oct-2025	1,850.8	1,855	1,802	1,807.5	322	63,28,252	2,772
24-Oct-2025	1,801.05	1,830.4	1,800	1,816.35	114	13,20,394	645
27-Oct-2025	1,844.9	1,849	1,760	1,767.85	408	71,92,141	2,933
28-Oct-2025	1,779.8	1,819	1,730.3	1,795.75	306	47,73,328	1,724
29-Oct-2025	1,799.7	1,824	1,784.05	1,803.2	188	30,47,552	1,187
30-Oct-2025	1,784	1,800	1,782	1,792.25	106	25,10,720	939
31-Oct-2025	1,823.45	1,827.9	1,801.1	1,819.2	149	37,10,571	1,602
03-Nov-2025	1,834	1,854	1,790.4	1,845.25	178	37,77,224	1,738
04-Nov-2025	1,873.95	1,873.95	1,812	1,834.1	118	20,30,411	862
06-Nov-2025	1,855	1,855	1,781.3	1,794.95	151	22,94,444	956
07-Nov-2025	1,781.15	1,788	1,725	1,735	447	67,13,816	2,422
10-Nov-2025	1,731	1,764.45	1,692	1,695.95	391	60,52,601	2,625
11-Nov-2025	1,695	1,710	1,681	1,699.7	182	30,44,598	1,368
12-Nov-2025	1,700	1,822	1,700	1,767.6	304	48,76,970	1,911
13-Nov-2025	1,767.4	1,790	1,733	1,771.15	115	22,62,983	1,126
14-Nov-2025	1,772	1,825	1,751	1,806.9	161	44,09,553	2,250
17-Nov-2025	1,857	1,860	1,750	1,785.75	343	70,47,398	2,950
18-Nov-2025	1,780.5	1,837.5	1,755	1,791.7	250	42,78,119	1,740
19-Nov-2025	1,788	1,828	1,771	1,798.65	152	26,14,537	1,034

NILE: Related NEWS

No Record Found

Invest wise with Expert advice