NILE Share Price History

CMP as on13-Aug-20 15:05

₹ 286.15
-9.15 -3.1%

Open

₹ 291.10

Turnover (lac)

₹ 3

Prev. Close

₹ 295.30

Day's Vol (shares)

₹ 6,148

Day's Range

₹ 286.00
₹ 310.00

NILE Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
13-Aug-2020 291 310 280 284 160 2.17 6,116 30 -7.10
12-Aug-2020 311 319 285 295 289 2.49 5,403 34 -15
11-Aug-2020 332 332 302 311 197 1.43 3,736 30.40 -22
10-Aug-2020 354 364 328 333 586 6.34 11,746 35.90 -21
07-Aug-2020 296 340 286 339 888 12.90 27,380 53.50 43.10
06-Aug-2020 267 294 256 283 307 3.13 7,484 37.70 15.60
05-Aug-2020 237 282 237 267 248 2.33 5,816 45 30.10
04-Aug-2020 235 246 235 245 49 0.45 1,080 11.40 10.10
03-Aug-2020 234 245 234 243 39 0.20 780 10.70 8.75
31-Jul-2020 240 240 228 234 79 0.58 1,846 12 -5.70
30-Jul-2020 245 249 234 238 61 0.49 1,617 15 -7.20
29-Jul-2020 268 274 244 245 51 0.50 1,628 29.70 -23
28-Jul-2020 246 250 246 247 55 0.39 1,127 4.50 1.50
27-Jul-2020 247 250 246 247 49 0.20 566 3.85 -0.10
24-Jul-2020 251 256 244 250 89 0.81 1,971 12 -1.20
23-Jul-2020 246 254 246 251 79 0.67 1,845 8.25 5.40
22-Jul-2020 248 263 233 247 243 1.73 4,881 30.20 -0.90
21-Jul-2020 226 250 226 244 463 3.46 8,892 23.80 18.10
20-Jul-2020 214 218 214 217 32 0.27 779 3.65 2.15
17-Jul-2020 220 225 217 218 27 0.14 497 8.45 -2
16-Jul-2020 224 230 218 219 59 0.27 972 11.90 -5
15-Jul-2020 220 230 215 224 83 0.79 3,170 14.80 4.40
14-Jul-2020 214 216 210 214 54 0.31 1,017 6 -0.30
13-Jul-2020 220 220 213 215 52 0.53 1,932 7 -5