Advertisement
Advertisement
U.S. markets open in 4 hours 42 minutes
S&P Futures
4,075.25 -14.75 (-0.36%) Dow Futures
34,019.00 -137.00 (-0.40%) Nasdaq Futures
12,121.50 -30.50 (-0.25%) Russell 2000 Futures
1,933.10 -6.30 (-0.32%) Crude Oil
78.98 +0.11 (+0.14%) Gold
1,940.50 -4.80 (-0.25%)
Nila Infrastructures Limited (NILA.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
As of 02:22PM IST. Market open.
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 01, 2023 | 6.55 | 6.72 | 6.46 | 6.48 | 6.48 | 13,348 |
| Jan 31, 2023 | - | - | - | - | - | - |
| Jan 30, 2023 | 6.30 | 6.52 | 6.30 | 6.41 | 6.41 | 7,252 |
| Jan 27, 2023 | 6.42 | 6.51 | 6.30 | 6.35 | 6.35 | 49,661 |
| Jan 25, 2023 | 6.69 | 6.72 | 6.33 | 6.50 | 6.50 | 51,679 |
| Jan 24, 2023 | 6.61 | 6.77 | 6.58 | 6.64 | 6.64 | 47,555 |
| Jan 23, 2023 | 6.68 | 6.77 | 6.61 | 6.74 | 6.74 | 27,741 |
| Jan 20, 2023 | 6.73 | 6.97 | 6.60 | 6.61 | 6.61 | 40,781 |
| Jan 19, 2023 | 6.95 | 6.95 | 6.70 | 6.80 | 6.80 | 31,181 |
| Jan 18, 2023 | 6.93 | 7.02 | 6.68 | 6.84 | 6.84 | 129,206 |
| Jan 17, 2023 | 7.07 | 7.07 | 6.86 | 6.94 | 6.94 | 26,657 |
| Jan 16, 2023 | 7.35 | 7.35 | 7.00 | 7.02 | 7.02 | 58,560 |
| Jan 13, 2023 | 7.19 | 7.65 | 7.19 | 7.25 | 7.25 | 73,506 |
| Jan 12, 2023 | 6.73 | 7.30 | 6.57 | 7.13 | 7.13 | 324,097 |
| Jan 11, 2023 | 6.52 | 6.57 | 6.33 | 6.48 | 6.48 | 42,003 |
| Jan 10, 2023 | 6.77 | 6.77 | 6.31 | 6.42 | 6.42 | 73,168 |
| Jan 09, 2023 | 6.65 | 6.95 | 6.65 | 6.70 | 6.70 | 30,575 |
| Jan 06, 2023 | 6.92 | 6.92 | 6.68 | 6.72 | 6.72 | 26,919 |
| Jan 05, 2023 | 6.99 | 6.99 | 6.70 | 6.85 | 6.85 | 25,526 |
| Jan 04, 2023 | 6.95 | 7.10 | 6.80 | 6.90 | 6.90 | 70,657 |
| Jan 03, 2023 | 7.15 | 7.15 | 6.80 | 6.86 | 6.86 | 22,427 |
| Jan 02, 2023 | 7.00 | 7.10 | 6.78 | 6.83 | 6.83 | 30,805 |
| Dec 30, 2022 | 6.85 | 7.00 | 6.65 | 6.86 | 6.86 | 47,877 |
| Dec 29, 2022 | 6.60 | 6.80 | 6.60 | 6.72 | 6.72 | 11,528 |
| Dec 28, 2022 | 6.65 | 6.95 | 6.65 | 6.68 | 6.68 | 60,665 |
| Dec 27, 2022 | 6.82 | 6.92 | 6.60 | 6.75 | 6.75 | 8,557 |
| Dec 26, 2022 | 6.17 | 6.87 | 6.17 | 6.74 | 6.74 | 120,451 |
| Dec 23, 2022 | 6.33 | 6.50 | 6.10 | 6.33 | 6.33 | 111,666 |
| Dec 22, 2022 | 6.80 | 7.07 | 6.31 | 6.55 | 6.55 | 82,653 |
| Dec 21, 2022 | 7.08 | 7.60 | 6.70 | 6.89 | 6.89 | 231,826 |
| Dec 20, 2022 | 7.09 | 7.20 | 6.88 | 7.08 | 7.08 | 65,826 |
| Dec 19, 2022 | 6.95 | 7.23 | 6.90 | 6.94 | 6.94 | 30,825 |
| Dec 16, 2022 | 7.20 | 7.27 | 6.90 | 6.94 | 6.94 | 129,328 |
| Dec 15, 2022 | 7.15 | 7.32 | 6.98 | 7.02 | 7.02 | 82,847 |
| Dec 14, 2022 | 7.46 | 7.68 | 6.70 | 7.07 | 7.07 | 359,707 |
| Dec 13, 2022 | 7.83 | 7.83 | 7.21 | 7.44 | 7.44 | 66,459 |
| Dec 12, 2022 | 7.80 | 7.80 | 7.50 | 7.51 | 7.51 | 41,640 |
| Dec 09, 2022 | 7.52 | 7.82 | 7.52 | 7.66 | 7.66 | 63,980 |
| Dec 08, 2022 | 7.70 | 7.88 | 7.58 | 7.64 | 7.64 | 86,475 |
| Dec 07, 2022 | 8.00 | 8.00 | 7.73 | 7.82 | 7.82 | 124,519 |
| Dec 06, 2022 | 7.95 | 8.10 | 7.90 | 7.96 | 7.96 | 110,667 |
| Dec 05, 2022 | 8.05 | 8.12 | 7.93 | 7.96 | 7.96 | 16,786 |
| Dec 02, 2022 | 7.92 | 8.20 | 7.81 | 8.04 | 8.04 | 318,559 |
| Dec 01, 2022 | 8.35 | 8.35 | 8.00 | 8.02 | 8.02 | 268,747 |
| Nov 30, 2022 | 8.20 | 8.65 | 7.55 | 8.36 | 8.36 | 620,706 |
| Nov 29, 2022 | 7.05 | 8.28 | 7.05 | 8.13 | 8.13 | 1,642,474 |
| Nov 28, 2022 | 6.78 | 7.10 | 6.70 | 7.04 | 7.04 | 30,456 |
| Nov 25, 2022 | 6.51 | 7.00 | 6.50 | 6.79 | 6.79 | 71,478 |
| Nov 24, 2022 | 6.90 | 6.92 | 6.50 | 6.50 | 6.50 | 86,459 |
| Nov 23, 2022 | 6.61 | 6.82 | 6.61 | 6.64 | 6.64 | 49,404 |
| Nov 22, 2022 | 6.78 | 6.82 | 6.49 | 6.77 | 6.77 | 84,157 |
| Nov 21, 2022 | 6.92 | 7.07 | 6.80 | 6.81 | 6.81 | 37,942 |
| Nov 18, 2022 | 6.98 | 7.22 | 6.60 | 6.97 | 6.97 | 78,032 |
| Nov 17, 2022 | 6.95 | 7.30 | 6.95 | 6.98 | 6.98 | 180,939 |
| Nov 16, 2022 | 7.34 | 7.34 | 6.86 | 7.06 | 7.06 | 76,130 |
| Nov 15, 2022 | 6.60 | 7.35 | 6.60 | 7.25 | 7.25 | 220,756 |
| Nov 14, 2022 | 6.73 | 6.85 | 6.55 | 6.73 | 6.73 | 97,231 |
| Nov 11, 2022 | 6.81 | 7.10 | 6.75 | 6.78 | 6.78 | 47,835 |
| Nov 10, 2022 | 7.02 | 7.02 | 6.78 | 6.81 | 6.81 | 43,143 |
| Nov 09, 2022 | 7.15 | 7.15 | 6.88 | 6.95 | 6.95 | 23,498 |
| Nov 07, 2022 | 6.90 | 7.18 | 6.73 | 6.94 | 6.94 | 62,010 |
| Nov 04, 2022 | 6.95 | 7.22 | 6.95 | 7.02 | 7.02 | 86,617 |
| Nov 03, 2022 | 6.90 | 7.46 | 6.88 | 7.08 | 7.08 | 362,353 |
| Nov 02, 2022 | 7.19 | 7.58 | 6.81 | 7.01 | 7.01 | 267,695 |
| Nov 01, 2022 | 6.36 | 7.49 | 6.24 | 7.19 | 7.19 | 481,413 |
| Oct 31, 2022 | 6.25 | 6.35 | 6.20 | 6.25 | 6.25 | 19,432 |
| Oct 28, 2022 | 6.30 | 6.46 | 6.17 | 6.22 | 6.22 | 32,212 |
| Oct 27, 2022 | 6.26 | 6.37 | 6.23 | 6.30 | 6.30 | 34,981 |
| Oct 25, 2022 | 6.59 | 6.59 | 6.25 | 6.30 | 6.30 | 71,424 |
| Oct 24, 2022 | 6.45 | 6.59 | 6.35 | 6.46 | 6.46 | 17,571 |
| Oct 21, 2022 | 6.16 | 6.58 | 6.16 | 6.40 | 6.40 | 65,899 |
| Oct 20, 2022 | 6.20 | 6.37 | 6.20 | 6.29 | 6.29 | 38,477 |
| Oct 19, 2022 | 6.30 | 6.42 | 6.15 | 6.25 | 6.25 | 77,677 |
| Oct 18, 2022 | 6.34 | 6.41 | 6.23 | 6.31 | 6.31 | 27,021 |
| Oct 17, 2022 | 6.31 | 6.51 | 6.29 | 6.30 | 6.30 | 10,922 |
| Oct 14, 2022 | 6.35 | 6.57 | 6.00 | 6.38 | 6.38 | 1,915,868 |
| Oct 13, 2022 | 6.44 | 6.60 | 6.21 | 6.35 | 6.35 | 99,824 |
| Oct 12, 2022 | 6.30 | 6.50 | 6.20 | 6.22 | 6.22 | 59,054 |
| Oct 11, 2022 | 6.84 | 6.84 | 6.35 | 6.43 | 6.43 | 34,471 |
| Oct 10, 2022 | 7.15 | 7.15 | 6.53 | 6.57 | 6.57 | 59,436 |
| Oct 07, 2022 | 6.31 | 6.80 | 6.25 | 6.74 | 6.74 | 89,391 |
| Oct 06, 2022 | 6.60 | 6.70 | 6.33 | 6.42 | 6.42 | 65,489 |
| Oct 04, 2022 | 6.35 | 6.71 | 6.35 | 6.54 | 6.54 | 34,980 |
| Oct 03, 2022 | 6.50 | 6.71 | 6.16 | 6.31 | 6.31 | 67,620 |
| Sep 30, 2022 | 6.57 | 6.77 | 6.54 | 6.57 | 6.57 | 26,839 |
| Sep 29, 2022 | 6.68 | 6.91 | 6.60 | 6.63 | 6.63 | 21,791 |
| Sep 28, 2022 | 6.90 | 7.03 | 6.65 | 6.74 | 6.74 | 36,868 |
| Sep 27, 2022 | 6.61 | 7.06 | 6.61 | 6.92 | 6.92 | 24,438 |
| Sep 26, 2022 | 6.90 | 6.95 | 6.60 | 6.68 | 6.68 | 105,729 |
| Sep 23, 2022 | 7.16 | 7.31 | 6.90 | 6.98 | 6.98 | 97,922 |
| Sep 22, 2022 | 7.18 | 7.49 | 7.09 | 7.16 | 7.16 | 96,475 |
| Sep 21, 2022 | 7.37 | 7.70 | 7.20 | 7.33 | 7.33 | 115,234 |
| Sep 20, 2022 | 7.69 | 7.75 | 7.40 | 7.50 | 7.50 | 138,561 |
| Sep 19, 2022 | 8.10 | 8.10 | 7.30 | 7.39 | 7.39 | 209,742 |
| Sep 16, 2022 | 8.16 | 8.18 | 7.69 | 7.88 | 7.88 | 178,812 |
| Sep 15, 2022 | 8.00 | 8.63 | 7.89 | 8.17 | 8.17 | 446,111 |
| Sep 14, 2022 | 7.70 | 8.32 | 7.31 | 8.08 | 8.08 | 444,107 |
| Sep 13, 2022 | 8.15 | 8.65 | 7.70 | 8.17 | 8.17 | 663,070 |
| Sep 12, 2022 | 7.45 | 8.08 | 6.99 | 8.08 | 8.08 | 2,968,747 |
| Sep 09, 2022 | 6.50 | 6.90 | 6.20 | 6.74 | 6.74 | 4,346,979 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
