Nile Limited (BOM:530129)
India
· Delayed Price · Currency is INR 1,670.75
+26.00 (1.58%)
At close: Apr 29, 2026
Nile Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,644.75 | 1,674.90 | 1,644.75 | 1,670.75 | 1,670.75 | 1.58% | 677 |
| Apr 28, 2026 | 1,639.95 | 1,664.95 | 1,627.20 | 1,644.75 | 1,644.75 | 0.75% | 1,103 |
| Apr 27, 2026 | 1,621.20 | 1,667.20 | 1,621.20 | 1,632.55 | 1,632.55 | -0.72% | 545 |
| Apr 24, 2026 | 1,660.00 | 1,665.05 | 1,620.00 | 1,644.45 | 1,644.45 | -1.36% | 1,758 |
| Apr 23, 2026 | 1,669.30 | 1,685.00 | 1,650.00 | 1,667.20 | 1,667.20 | -0.13% | 976 |
| Apr 22, 2026 | 1,665.05 | 1,710.85 | 1,665.00 | 1,669.30 | 1,669.30 | -1.69% | 807 |
| Apr 21, 2026 | 1,685.00 | 1,700.00 | 1,677.10 | 1,698.05 | 1,698.05 | 1.00% | 846 |
| Apr 20, 2026 | 1,754.80 | 1,754.80 | 1,665.00 | 1,681.25 | 1,681.25 | -2.39% | 868 |
| Apr 17, 2026 | 1,672.05 | 1,757.00 | 1,652.90 | 1,722.45 | 1,722.45 | 3.09% | 5,437 |
| Apr 16, 2026 | 1,691.95 | 1,691.95 | 1,650.00 | 1,670.80 | 1,670.80 | 1.02% | 2,166 |
| Apr 15, 2026 | 1,661.00 | 1,699.00 | 1,616.30 | 1,653.95 | 1,653.95 | 0.28% | 2,815 |
| Apr 13, 2026 | 1,648.95 | 1,661.00 | 1,605.00 | 1,649.35 | 1,649.35 | -0.08% | 1,805 |
| Apr 10, 2026 | 1,598.00 | 1,698.95 | 1,573.60 | 1,650.70 | 1,650.70 | 3.49% | 3,062 |
| Apr 9, 2026 | 1,706.90 | 1,706.90 | 1,550.50 | 1,595.00 | 1,595.00 | -5.62% | 6,154 |
| Apr 8, 2026 | 1,744.90 | 1,744.90 | 1,685.55 | 1,690.00 | 1,690.00 | 0.85% | 2,772 |
| Apr 7, 2026 | 1,699.95 | 1,699.95 | 1,629.95 | 1,675.80 | 1,675.80 | 0.31% | 2,939 |
| Apr 6, 2026 | 1,570.00 | 1,748.00 | 1,465.00 | 1,670.70 | 1,670.70 | 8.05% | 10,082 |
| Apr 2, 2026 | 1,524.95 | 1,552.00 | 1,488.05 | 1,546.20 | 1,546.20 | -0.55% | 900 |
| Apr 1, 2026 | 1,534.00 | 1,585.00 | 1,446.00 | 1,554.80 | 1,554.80 | 10.67% | 2,637 |
| Mar 30, 2026 | 1,450.00 | 1,463.95 | 1,400.00 | 1,404.85 | 1,404.85 | -4.50% | 2,908 |
| Mar 27, 2026 | 1,503.30 | 1,520.00 | 1,469.95 | 1,471.00 | 1,471.00 | -2.64% | 2,252 |
| Mar 25, 2026 | 1,487.00 | 1,580.00 | 1,487.00 | 1,510.85 | 1,510.85 | 0.56% | 2,796 |
| Mar 24, 2026 | 1,500.00 | 1,548.80 | 1,455.00 | 1,502.45 | 1,502.45 | 4.00% | 1,916 |
| Mar 23, 2026 | 1,481.20 | 1,519.00 | 1,426.00 | 1,444.60 | 1,444.60 | -3.76% | 1,751 |
| Mar 20, 2026 | 1,546.90 | 1,572.95 | 1,450.00 | 1,501.10 | 1,501.10 | -2.10% | 1,911 |
| Mar 19, 2026 | 1,600.00 | 1,600.00 | 1,521.20 | 1,533.25 | 1,533.25 | -4.26% | 1,173 |
| Mar 18, 2026 | 1,504.25 | 1,619.00 | 1,504.20 | 1,601.40 | 1,601.40 | 8.32% | 2,355 |
| Mar 17, 2026 | 1,498.80 | 1,502.95 | 1,426.00 | 1,478.45 | 1,478.45 | -1.36% | 2,974 |
| Mar 16, 2026 | 1,545.00 | 1,545.00 | 1,455.00 | 1,498.80 | 1,498.80 | -2.19% | 3,379 |
| Mar 13, 2026 | 1,532.05 | 1,565.00 | 1,525.50 | 1,532.40 | 1,532.40 | -2.58% | 2,258 |
| Mar 12, 2026 | 1,588.00 | 1,609.80 | 1,555.00 | 1,573.05 | 1,573.05 | -1.47% | 1,685 |
| Mar 11, 2026 | 1,625.05 | 1,648.45 | 1,592.00 | 1,596.45 | 1,596.45 | -2.98% | 2,659 |
| Mar 10, 2026 | 1,667.85 | 1,667.85 | 1,628.30 | 1,645.55 | 1,645.55 | 0.64% | 974 |
| Mar 9, 2026 | 1,642.00 | 1,675.00 | 1,601.00 | 1,635.10 | 1,635.10 | -2.51% | 1,989 |
| Mar 6, 2026 | 1,684.85 | 1,710.00 | 1,670.00 | 1,677.20 | 1,677.20 | -0.45% | 1,236 |
| Mar 5, 2026 | 1,729.00 | 1,729.00 | 1,675.00 | 1,684.85 | 1,684.85 | -1.47% | 2,708 |
| Mar 4, 2026 | 1,698.00 | 1,748.00 | 1,650.20 | 1,710.00 | 1,710.00 | -0.30% | 4,715 |
| Mar 2, 2026 | 1,748.00 | 1,748.00 | 1,661.30 | 1,715.10 | 1,715.10 | -2.05% | 4,676 |
| Feb 27, 2026 | 1,760.00 | 1,765.00 | 1,721.05 | 1,751.00 | 1,751.00 | -0.53% | 2,015 |
| Feb 26, 2026 | 1,778.00 | 1,822.00 | 1,732.00 | 1,760.40 | 1,760.40 | -0.09% | 3,629 |
| Feb 25, 2026 | 1,689.00 | 1,775.00 | 1,670.10 | 1,761.90 | 1,761.90 | 4.32% | 4,787 |
| Feb 24, 2026 | 1,650.00 | 1,741.00 | 1,642.15 | 1,688.95 | 1,688.95 | 2.03% | 1,620 |
| Feb 23, 2026 | 1,646.00 | 1,700.00 | 1,626.00 | 1,655.30 | 1,655.30 | -0.83% | 2,132 |
| Feb 20, 2026 | 1,693.45 | 1,719.95 | 1,660.00 | 1,669.15 | 1,669.15 | -1.43% | 981 |
| Feb 19, 2026 | 1,747.00 | 1,748.00 | 1,692.00 | 1,693.45 | 1,693.45 | -1.21% | 907 |
| Feb 18, 2026 | 1,756.35 | 1,783.95 | 1,700.00 | 1,714.20 | 1,714.20 | -2.40% | 1,120 |
| Feb 17, 2026 | 1,748.50 | 1,778.00 | 1,748.50 | 1,756.35 | 1,756.35 | 0.95% | 438 |
| Feb 16, 2026 | 1,825.00 | 1,825.00 | 1,732.00 | 1,739.85 | 1,739.85 | -3.36% | 989 |
| Feb 13, 2026 | 1,769.95 | 1,835.00 | 1,700.00 | 1,800.30 | 1,800.30 | 2.22% | 5,508 |
| Feb 12, 2026 | 1,795.20 | 1,800.00 | 1,720.00 | 1,761.15 | 1,761.15 | -1.90% | 2,402 |
| Feb 11, 2026 | 1,855.30 | 1,875.00 | 1,725.00 | 1,795.20 | 1,795.20 | -0.77% | 7,582 |
| Feb 10, 2026 | 1,599.00 | 1,829.00 | 1,531.00 | 1,809.20 | 1,809.20 | 13.20% | 32,941 |
| Feb 9, 2026 | 1,535.00 | 1,630.00 | 1,525.00 | 1,598.25 | 1,598.25 | 6.48% | 4,693 |
| Feb 6, 2026 | 1,525.00 | 1,525.00 | 1,496.00 | 1,501.05 | 1,501.05 | -1.78% | 821 |
| Feb 5, 2026 | 1,525.10 | 1,575.00 | 1,500.00 | 1,528.25 | 1,528.25 | 0.21% | 1,091 |
| Feb 4, 2026 | 1,490.00 | 1,544.40 | 1,485.05 | 1,525.10 | 1,525.10 | 2.43% | 1,469 |
| Feb 3, 2026 | 1,548.00 | 1,554.95 | 1,480.00 | 1,488.95 | 1,488.95 | 0.97% | 1,916 |
| Feb 2, 2026 | 1,457.00 | 1,516.75 | 1,457.00 | 1,474.60 | 1,474.60 | -2.26% | 953 |
| Feb 1, 2026 | 1,498.00 | 1,548.00 | 1,450.00 | 1,508.75 | 1,508.75 | 1.78% | 3,268 |
| Jan 30, 2026 | 1,520.10 | 1,572.80 | 1,460.20 | 1,482.35 | 1,482.35 | -2.83% | 2,015 |
| Jan 29, 2026 | 1,479.00 | 1,550.00 | 1,400.00 | 1,525.45 | 1,525.45 | 6.49% | 6,760 |
| Jan 28, 2026 | 1,349.00 | 1,493.80 | 1,349.00 | 1,432.45 | 1,432.45 | 6.74% | 1,822 |
| Jan 27, 2026 | 1,341.00 | 1,365.00 | 1,330.05 | 1,341.95 | 1,341.95 | -2.42% | 1,324 |
| Jan 23, 2026 | 1,385.00 | 1,424.00 | 1,360.10 | 1,375.25 | 1,375.25 | 0.42% | 1,509 |
| Jan 22, 2026 | 1,310.00 | 1,380.00 | 1,310.00 | 1,369.45 | 1,369.45 | 6.30% | 1,488 |
| Jan 21, 2026 | 1,320.10 | 1,343.50 | 1,215.00 | 1,288.25 | 1,288.25 | -2.80% | 6,981 |
| Jan 20, 2026 | 1,425.00 | 1,425.00 | 1,319.00 | 1,325.35 | 1,325.35 | -6.71% | 8,311 |
| Jan 19, 2026 | 1,462.00 | 1,474.00 | 1,416.05 | 1,420.65 | 1,420.65 | -1.99% | 1,292 |
| Jan 16, 2026 | 1,473.40 | 1,473.40 | 1,440.00 | 1,449.45 | 1,449.45 | -0.21% | 1,491 |
| Jan 14, 2026 | 1,469.80 | 1,470.00 | 1,405.05 | 1,452.50 | 1,452.50 | -1.53% | 2,053 |
| Jan 13, 2026 | 1,474.00 | 1,511.95 | 1,462.25 | 1,475.05 | 1,475.05 | 0.31% | 1,010 |
| Jan 12, 2026 | 1,470.00 | 1,472.95 | 1,450.00 | 1,470.55 | 1,470.55 | -0.16% | 1,370 |
| Jan 9, 2026 | 1,499.95 | 1,509.95 | 1,460.00 | 1,472.95 | 1,472.95 | -1.80% | 1,052 |
| Jan 8, 2026 | 1,525.50 | 1,533.95 | 1,492.00 | 1,499.95 | 1,499.95 | -1.67% | 1,646 |
| Jan 7, 2026 | 1,524.60 | 1,547.50 | 1,499.00 | 1,525.45 | 1,525.45 | -0.16% | 1,501 |
| Jan 6, 2026 | 1,623.00 | 1,623.00 | 1,520.00 | 1,527.90 | 1,527.90 | -3.26% | 2,923 |
| Jan 5, 2026 | 1,600.00 | 1,600.00 | 1,571.00 | 1,579.45 | 1,579.45 | -1.34% | 2,042 |
| Jan 2, 2026 | 1,649.00 | 1,649.00 | 1,580.65 | 1,600.95 | 1,600.95 | -0.17% | 2,128 |
| Jan 1, 2026 | 1,617.80 | 1,631.00 | 1,600.00 | 1,603.70 | 1,603.70 | -0.87% | 1,390 |
| Dec 31, 2025 | 1,640.00 | 1,689.00 | 1,609.00 | 1,617.80 | 1,617.80 | -1.35% | 3,227 |
| Dec 30, 2025 | 1,649.00 | 1,649.00 | 1,611.10 | 1,640.00 | 1,640.00 | -0.55% | 1,260 |
| Dec 29, 2025 | 1,686.75 | 1,686.75 | 1,630.00 | 1,649.10 | 1,649.10 | 0.67% | 2,940 |
| Dec 26, 2025 | 1,655.00 | 1,665.00 | 1,601.00 | 1,638.10 | 1,638.10 | -0.98% | 2,387 |
| Dec 24, 2025 | 1,655.00 | 1,723.00 | 1,649.90 | 1,654.35 | 1,654.35 | 0.33% | 1,961 |
| Dec 23, 2025 | 1,595.05 | 1,683.00 | 1,567.00 | 1,648.85 | 1,648.85 | 5.44% | 3,542 |
| Dec 22, 2025 | 1,536.05 | 1,575.00 | 1,536.05 | 1,563.75 | 1,563.75 | -0.15% | 1,339 |
| Dec 19, 2025 | 1,555.00 | 1,579.80 | 1,548.75 | 1,566.15 | 1,566.15 | 1.12% | 617 |
| Dec 18, 2025 | 1,590.00 | 1,590.00 | 1,535.20 | 1,548.75 | 1,548.75 | -1.71% | 1,347 |
| Dec 17, 2025 | 1,619.00 | 1,619.00 | 1,562.20 | 1,575.65 | 1,575.65 | 0.32% | 822 |
| Dec 16, 2025 | 1,617.95 | 1,617.95 | 1,565.10 | 1,570.65 | 1,570.65 | -2.97% | 927 |
| Dec 15, 2025 | 1,621.95 | 1,644.00 | 1,590.00 | 1,618.75 | 1,618.75 | 1.87% | 1,342 |
| Dec 12, 2025 | 1,660.80 | 1,660.80 | 1,579.30 | 1,589.10 | 1,589.10 | -1.95% | 1,799 |
| Dec 11, 2025 | 1,522.10 | 1,623.75 | 1,522.10 | 1,620.75 | 1,620.75 | 6.48% | 2,233 |
| Dec 10, 2025 | 1,495.00 | 1,533.00 | 1,495.00 | 1,522.10 | 1,522.10 | 3.70% | 1,396 |
| Dec 9, 2025 | 1,456.00 | 1,475.00 | 1,445.00 | 1,467.75 | 1,467.75 | -1.48% | 3,413 |
| Dec 8, 2025 | 1,536.85 | 1,550.00 | 1,465.00 | 1,489.85 | 1,489.85 | -3.06% | 5,166 |
| Dec 5, 2025 | 1,580.00 | 1,587.80 | 1,521.05 | 1,536.85 | 1,536.85 | -3.08% | 2,172 |
| Dec 4, 2025 | 1,588.90 | 1,610.00 | 1,580.00 | 1,585.65 | 1,585.65 | -0.20% | 1,779 |
| Dec 3, 2025 | 1,661.00 | 1,661.00 | 1,550.00 | 1,588.90 | 1,588.90 | -3.82% | 2,604 |
| Dec 2, 2025 | 1,692.45 | 1,692.45 | 1,650.00 | 1,652.00 | 1,652.00 | -1.13% | 1,083 |