NILE

NILE Ltd Historical Data

NSEBSE

₹1,452.5

(-1.53%)

Jan 14, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

14/12/2025

To Date

14/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Dec-2025	1,621.95	1,644	1,590	1,618.75	196	21,65,379	769
16-Dec-2025	1,617.95	1,617.95	1,565.1	1,570.65	139	14,62,746	801
17-Dec-2025	1,619	1,619	1,562.2	1,575.65	110	12,97,060	677
18-Dec-2025	1,590	1,590	1,535.2	1,548.75	131	20,86,976	1,097
19-Dec-2025	1,555	1,579.8	1,548.75	1,566.15	67	9,66,565	451
22-Dec-2025	1,536.05	1,575	1,536.05	1,563.75	115	20,89,027	959
23-Dec-2025	1,595.05	1,683	1,567	1,648.85	377	58,14,722	2,136
24-Dec-2025	1,655	1,723	1,649.9	1,654.35	183	32,82,054	1,485
26-Dec-2025	1,655	1,665	1,601	1,638.1	200	38,73,707	1,701
29-Dec-2025	1,686.75	1,686.75	1,630	1,649.1	132	48,72,538	2,607
30-Dec-2025	1,649	1,649	1,611.1	1,640	107	20,48,931	810
31-Dec-2025	1,640	1,689	1,609	1,617.8	207	53,22,885	2,615
01-Jan-2026	1,617.8	1,631	1,600	1,603.7	137	22,33,745	1,063
02-Jan-2026	1,649	1,649	1,580.65	1,600.95	208	33,97,303	1,755
05-Jan-2026	1,600	1,600	1,571	1,579.45	152	32,31,338	1,927
06-Jan-2026	1,623	1,623	1,520	1,527.9	276	45,38,626	2,470
07-Jan-2026	1,524.6	1,547.5	1,499	1,525.45	185	22,89,792	1,145
08-Jan-2026	1,525.5	1,533.95	1,492	1,499.95	176	24,77,961	1,389
09-Jan-2026	1,499.95	1,509.95	1,460	1,472.95	198	15,58,890	794
12-Jan-2026	1,470	1,472.95	1,450	1,470.55	140	20,08,838	1,165
13-Jan-2026	1,474	1,511.95	1,462.25	1,475.05	109	14,95,821	775

NILE: Related NEWS

No Record Found

Invest wise with Expert advice