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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	10.63	10.62	10.62	10.91	10.51	720,309
September 10, 2025	10.54	10.51	10.51	10.98	10.46	787,381
September 09, 2025	10.59	10.48	10.48	10.6	10.38	362,251
September 08, 2025	10.51	10.51	10.51	11	10.35	714,563
September 05, 2025	10.41	10.35	10.35	10.49	10.21	428,295
September 04, 2025	10.71	10.39	10.39	10.73	10.3	260,923
September 03, 2025	10.6	10.5	10.5	10.74	10.36	508,900
September 02, 2025	10.51	10.57	10.57	10.8	10.51	540,761
September 01, 2025	10.56	10.52	10.52	10.82	10.5	457,185
August 29, 2025	10.58	10.56	10.56	10.72	10.51	279,868
August 28, 2025	10.82	10.58	10.58	10.89	10.55	272,276
August 26, 2025	10.93	10.82	10.82	10.93	10.7	325,197
August 25, 2025	10.86	10.93	10.93	11.3	10.86	531,851
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

Nila Infrastructures Limited (NILAINFRA.NS) NSE