Nila Infrastructures Limited - NILAINFRA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	11.1	11.1	11.1	11.29	11.09	475,767
August 21, 2025	11.29	11.18	11.18	11.36	11.15	530,687
August 20, 2025	11.14	11.25	11.25	11.32	11.1	329,655
August 19, 2025	11.21	11.14	11.14	11.3	11.1	256,288
August 18, 2025	11.4	11.22	11.22	11.5	11.1	489,462
August 14, 2025	11	11.06	11.06	11.19	11	181,194
August 13, 2025	11.29	11.12	11.12	11.29	11.03	240,049
August 12, 2025	11.21	11.05	11.05	11.38	11.02	395,680
August 11, 2025	11.4	11.2	11.2	11.4	11.11	311,459
August 08, 2025	11.26	11.27	11.27	11.44	11.21	208,606
August 07, 2025	11.25	11.35	11.35	11.4	11.11	265,747
August 06, 2025	11.55	11.25	11.25	11.55	11.2	480,878
August 05, 2025	11.83	11.36	11.36	11.94	11.32	471,421
August 04, 2025	11.32	11.81	11.81	12	11.03	984,131
August 01, 2025	11.72	11.04	11.04	11.72	10.97	645,558
July 31, 2025	11.7	11.73	11.73	12	11.46	739,675
July 30, 2025	11.54	11.69	11.69	12.16	11.29	1.73M
July 29, 2025	10.91	11.47	11.47	11.59	10.91	474,878
July 28, 2025	11.46	11.03	11.03	11.5	10.96	965,362
July 25, 2025	11.6	11.41	11.41	11.82	11.35	430,381
July 24, 2025	11.93	11.6	11.6	12.09	11.51	901,528
July 23, 2025	11.89	11.88	11.88	11.95	11.71	402,117
July 22, 2025	11.96	11.77	11.77	12	11.71	535,180
July 21, 2025	11.94	11.86	11.86	12.09	11.79	639,087
July 18, 2025	12.4	11.93	11.93	12.6	11.83	1.59M
July 17, 2025	12.94	12.34	12.34	12.94	12.21	1.49M
July 16, 2025	12.8	12.89	12.89	12.95	12.72	617,029
July 15, 2025	12.89	12.8	12.8	13	12.6	935,650
July 14, 2025	12.99	12.89	12.89	13.5	12.75	5.6M
July 11, 2025	12.85	12.99	12.99	13.78	12.8	6.8M
July 10, 2025	12.77	12.76	12.76	13.26	12.54	4.38M
July 09, 2025	12.37	12.61	12.61	12.78	12.2	1.3M
July 08, 2025	12.29	12.37	12.37	12.6	12.15	730,549
July 07, 2025	12.44	12.18	12.18	12.44	11.57	506,006
July 04, 2025	12.49	12.28	12.28	12.49	12.23	267,848
July 03, 2025	12.57	12.37	12.37	12.57	12.3	424,396
July 02, 2025	12.69	12.7	12.7	12.7	12.34	422,811
July 01, 2025	12.41	12.56	12.56	12.82	12.36	813,217
June 30, 2025	12.42	12.44	12.44	12.7	12.36	579,085
June 27, 2025	12.7	12.48	12.48	12.7	12.45	561,595
June 26, 2025	12.54	12.53	12.53	13	12.43	757,322
June 25, 2025	12.38	12.51	12.51	12.7	12.3	739,658
June 24, 2025	12.23	12.29	12.29	12.53	12.17	900,040
June 23, 2025	12	11.99	11.99	12.23	11.86	627,130
June 20, 2025	11.92	12.13	12.13	12.3	11.92	655,892
June 19, 2025	12.45	11.92	11.92	12.55	11.66	1.16M
June 18, 2025	13	12.42	12.42	13	12.24	947,122
June 17, 2025	12.35	12.68	12.68	13.07	12.22	968,302
June 16, 2025	12.44	12.35	12.35	12.54	11.96	694,271
June 13, 2025	12	12.38	12.38	12.82	12	1.08M
June 12, 2025	12.78	12.39	12.39	12.89	12.31	812,003
June 11, 2025	12.81	12.7	12.7	13.6	12.61	2.16M
June 10, 2025	13.1	12.71	12.71	13.23	12.62	1.57M
June 09, 2025	12.96	13.09	13.09	13.48	12.6	4.17M
June 06, 2025	11.36	12.64	12.64	12.9	11.24	7.1M
June 05, 2025	11.28	11.24	11.24	11.4	11.2	426,589
June 04, 2025	11.2	11.23	11.23	11.28	11.12	309,225
June 03, 2025	11.38	11.18	11.18	11.52	11.15	429,091
June 02, 2025	11.25	11.37	11.37	11.48	11.21	624,569
May 30, 2025	11.3	11.39	11.39	11.47	11.18	685,076

Nila Infrastructures Limited (NILAINFRA.NS) NSE