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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 09, 2025	9.2	9.84	9.84	10.15	8.88	7.48M
December 08, 2025	9.46	9.08	9.08	9.54	9.02	497,743
December 05, 2025	9.38	9.42	9.42	9.58	9.35	120,326
December 04, 2025	9.4	9.44	9.44	9.72	9.4	134,076
December 03, 2025	9.75	9.54	9.54	9.84	9.41	248,900
December 02, 2025	9.7	9.73	9.73	9.98	9.7	248,793
December 01, 2025	10.1	9.91	9.91	10.19	9.79	265,678
November 30, 2025	10.1	9.91	9.91	10.19	9.79	263,678
November 28, 2025	10.06	10.01	10.01	10.27	9.85	447,075
November 27, 2025	9.45	9.94	9.94	10.2	9.45	1.1M
November 26, 2025	9.44	9.45	9.45	9.62	9.4	235,398
November 25, 2025	9.22	9.43	9.43	9.74	9.18	290,377
November 24, 2025	9.48	9.21	9.21	9.55	9.15	302,018
November 21, 2025	9.46	9.47	9.47	9.69	9.35	250,684
November 19, 2025	9.43	9.55	9.55	9.6	9.4	430,861
November 18, 2025	9.62	9.43	9.43	9.76	9.4	247,180
November 17, 2025	9.55	9.62	9.62	9.71	9.54	216,459
November 14, 2025	9.66	9.55	9.55	9.89	9.4	494,728
November 13, 2025	9.81	9.66	9.66	9.9	9.65	440,047
November 12, 2025	10.01	9.9	9.9	10.09	9.81	323,869
November 11, 2025	9.82	10.02	10.02	10.19	9.82	609,842
November 10, 2025	9.89	9.94	9.94	10.06	9.62	321,817
November 07, 2025	9.71	9.72	9.72	9.82	9.58	358,893
November 06, 2025	10.05	9.77	9.77	10.05	9.71	428,597
November 04, 2025	10.19	9.94	9.94	10.19	9.9	294,810
November 03, 2025	10	10.02	10.02	10.2	9.92	366,662
October 31, 2025	10.25	10.1	10.1	10.25	10.08	228,309
October 30, 2025	10.17	10.17	10.17	10.34	10.1	314,559
October 29, 2025	10.19	10.19	10.19	10.35	10.02	426,588
October 28, 2025	10.2	10.19	10.19	10.39	10.15	203,752
October 27, 2025	10.28	10.25	10.25	10.37	10.11	352,236
October 24, 2025	10.28	10.24	10.24	10.32	10.1	220,946
October 23, 2025	10.25	10.2	10.2	10.35	10.14	581,592
October 21, 2025	10.16	10.15	10.15	10.35	9.9	155,591
October 20, 2025	10.06	10.07	10.07	10.18	9.56	590,001
October 17, 2025	10.2	10.17	10.17	10.28	10.05	338,602
October 16, 2025	10.15	10.21	10.21	10.34	10.04	425,520
October 15, 2025	10.16	10.12	10.12	10.26	9.9	497,972
October 14, 2025	10.31	10.16	10.16	10.4	10.05	348,633
October 13, 2025	10.5	10.3	10.3	10.58	10.22	651,226
October 10, 2025	10.39	10.62	10.62	10.76	10.31	605,577
October 09, 2025	11.1	10.4	10.4	11.18	10.31	1.25M
October 08, 2025	10.25	10.89	10.89	11.2	10.21	3.01M
October 07, 2025	10.11	10.02	10.02	10.17	10	275,103
October 06, 2025	10.4	10.11	10.11	10.42	10.06	368,233
October 03, 2025	10.14	10.29	10.29	10.4	10.09	402,710
October 01, 2025	10.09	10.11	10.11	10.2	9.93	332,862
September 30, 2025	10.4	9.98	9.98	10.4	9.9	396,297
September 29, 2025	10.21	10.29	10.29	11.55	10.06	667,701
September 26, 2025	10.2	9.95	9.95	10.31	9.93	537,358
September 25, 2025	10.11	10.11	10.11	10.21	10.01	1.02M
September 24, 2025	10.27	10.11	10.11	10.34	10.06	527,179
September 23, 2025	10.35	10.29	10.29	10.42	10.14	385,227
September 22, 2025	10.49	10.27	10.27	10.6	10.2	551,072
September 19, 2025	10.5	10.47	10.47	10.67	10.4	322,940
September 18, 2025	10.6	10.5	10.5	10.73	10.42	672,232
September 17, 2025	10.55	10.55	10.55	10.8	10.47	464,794
September 16, 2025	10.66	10.44	10.44	10.9	10.4	1.13M
September 15, 2025	10.87	10.72	10.72	10.87	10.64	228,903
September 12, 2025	10.6	10.73	10.73	10.82	10.53	330,361

Nila Infrastructures Limited (NILAINFRA.NS) NSE