UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.06 +0.11 (+0.14%) GOLD FUTURES
2,313.40 +3.80 (+0.16%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,185.67 +966.69 (+2.09%)
Nile Limited (NILE.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:44PM IST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1,400.40 | 1,434.80 | 1,320.00 | 1,380.50 | 1,380.50 | 6,337 |
| 30 Apr 2024 | 1,454.00 | 1,460.00 | 1,400.00 | 1,404.15 | 1,404.15 | 11,423 |
| 29 Apr 2024 | 1,409.00 | 1,496.00 | 1,376.20 | 1,409.40 | 1,409.40 | 12,550 |
| 26 Apr 2024 | 1,375.00 | 1,390.00 | 1,357.00 | 1,374.60 | 1,374.60 | 3,500 |
| 25 Apr 2024 | 1,392.15 | 1,412.90 | 1,349.00 | 1,363.30 | 1,363.30 | 2,640 |
| 24 Apr 2024 | 1,400.00 | 1,416.95 | 1,390.00 | 1,392.85 | 1,392.85 | 4,048 |
| 23 Apr 2024 | 1,414.90 | 1,420.00 | 1,382.00 | 1,398.25 | 1,398.25 | 6,139 |
| 22 Apr 2024 | 1,421.85 | 1,425.00 | 1,370.55 | 1,387.40 | 1,387.40 | 7,047 |
| 19 Apr 2024 | 1,374.65 | 1,420.00 | 1,353.00 | 1,399.45 | 1,399.45 | 4,581 |
| 18 Apr 2024 | 1,351.00 | 1,434.00 | 1,351.00 | 1,374.65 | 1,374.65 | 9,753 |
| 16 Apr 2024 | 1,355.45 | 1,393.95 | 1,330.00 | 1,341.25 | 1,341.25 | 5,666 |
| 15 Apr 2024 | 1,388.00 | 1,406.95 | 1,350.00 | 1,355.45 | 1,355.45 | 5,574 |
| 12 Apr 2024 | 1,367.80 | 1,469.00 | 1,363.00 | 1,414.95 | 1,414.95 | 12,037 |
| 10 Apr 2024 | 1,381.65 | 1,389.00 | 1,340.00 | 1,360.00 | 1,360.00 | 3,111 |
| 09 Apr 2024 | 1,438.00 | 1,438.90 | 1,375.00 | 1,383.20 | 1,383.20 | 2,685 |
| 08 Apr 2024 | 1,497.40 | 1,510.00 | 1,403.20 | 1,416.80 | 1,416.80 | 7,745 |
| 05 Apr 2024 | 1,319.90 | 1,449.00 | 1,313.05 | 1,436.40 | 1,436.40 | 19,937 |
| 04 Apr 2024 | 1,325.40 | 1,339.60 | 1,300.10 | 1,322.80 | 1,322.80 | 3,115 |
| 03 Apr 2024 | 1,301.00 | 1,340.00 | 1,281.00 | 1,324.90 | 1,324.90 | 4,018 |
| 02 Apr 2024 | 1,335.00 | 1,340.00 | 1,288.30 | 1,299.60 | 1,299.60 | 4,314 |
| 01 Apr 2024 | 1,261.00 | 1,330.00 | 1,261.00 | 1,325.20 | 1,325.20 | 3,591 |
| 28 Mar 2024 | 1,280.00 | 1,294.95 | 1,263.00 | 1,276.20 | 1,276.20 | 2,433 |
| 27 Mar 2024 | 1,262.60 | 1,313.00 | 1,262.60 | 1,280.40 | 1,280.40 | 3,177 |
| 26 Mar 2024 | 1,287.00 | 1,300.00 | 1,250.00 | 1,262.60 | 1,262.60 | 1,969 |
| 22 Mar 2024 | 1,325.95 | 1,325.95 | 1,265.80 | 1,283.15 | 1,283.15 | 2,011 |
| 21 Mar 2024 | 1,290.00 | 1,320.00 | 1,289.90 | 1,303.70 | 1,303.70 | 3,158 |
| 20 Mar 2024 | 1,266.00 | 1,280.05 | 1,241.00 | 1,277.50 | 1,277.50 | 1,961 |
| 19 Mar 2024 | 1,314.00 | 1,314.00 | 1,235.55 | 1,260.50 | 1,260.50 | 3,037 |
| 18 Mar 2024 | 1,255.00 | 1,334.95 | 1,252.85 | 1,276.35 | 1,276.35 | 5,252 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 1,177.05 | 1,294.00 | 1,177.05 | 1,256.50 | 1,256.50 | 4,639 |
| 13 Mar 2024 | 1,234.00 | 1,281.00 | 1,126.00 | 1,205.10 | 1,205.10 | 9,466 |
| 12 Mar 2024 | 1,282.00 | 1,305.00 | 1,190.00 | 1,231.55 | 1,231.55 | 6,573 |
| 11 Mar 2024 | 1,345.00 | 1,345.00 | 1,271.00 | 1,282.35 | 1,282.35 | 5,211 |
| 07 Mar 2024 | 1,310.00 | 1,348.90 | 1,264.60 | 1,323.10 | 1,323.10 | 6,091 |
| 06 Mar 2024 | 1,250.00 | 1,324.70 | 1,241.00 | 1,316.05 | 1,316.05 | 6,755 |
| 05 Mar 2024 | 1,330.00 | 1,363.95 | 1,225.00 | 1,262.65 | 1,262.65 | 21,500 |
| 04 Mar 2024 | 1,455.00 | 1,467.15 | 1,326.50 | 1,328.10 | 1,328.10 | 29,935 |
| 01 Mar 2024 | 1,408.00 | 1,519.00 | 1,400.10 | 1,470.85 | 1,470.85 | 12,001 |
| 29 Feb 2024 | 1,361.65 | 1,438.65 | 1,322.20 | 1,399.15 | 1,399.15 | 6,348 |
| 28 Feb 2024 | 1,405.55 | 1,426.00 | 1,326.80 | 1,361.65 | 1,361.65 | 7,515 |
| 27 Feb 2024 | 1,447.00 | 1,461.00 | 1,375.80 | 1,405.55 | 1,405.55 | 7,349 |
| 26 Feb 2024 | 1,480.30 | 1,504.00 | 1,421.10 | 1,428.55 | 1,428.55 | 5,221 |
| 23 Feb 2024 | 1,469.95 | 1,525.00 | 1,449.95 | 1,480.30 | 1,480.30 | 8,737 |
| 22 Feb 2024 | 1,434.00 | 1,448.00 | 1,380.00 | 1,439.50 | 1,439.50 | 7,478 |
| 21 Feb 2024 | 1,499.00 | 1,510.00 | 1,425.15 | 1,434.20 | 1,434.20 | 5,312 |
| 20 Feb 2024 | 1,509.00 | 1,519.00 | 1,395.60 | 1,485.20 | 1,485.20 | 17,538 |
| 19 Feb 2024 | 1,475.00 | 1,590.00 | 1,450.00 | 1,484.65 | 1,484.65 | 24,249 |
| 16 Feb 2024 | 1,390.00 | 1,459.50 | 1,361.00 | 1,433.85 | 1,433.85 | 35,727 |
| 15 Feb 2024 | 1,234.40 | 1,374.00 | 1,199.00 | 1,346.90 | 1,346.90 | 46,983 |
| 14 Feb 2024 | 1,198.00 | 1,243.95 | 1,175.00 | 1,202.65 | 1,202.65 | 19,613 |
| 13 Feb 2024 | 1,049.00 | 1,234.90 | 1,003.00 | 1,216.60 | 1,216.60 | 97,104 |
| 12 Feb 2024 | 1,100.00 | 1,100.00 | 1,022.30 | 1,029.10 | 1,029.10 | 9,034 |
| 09 Feb 2024 | 1,059.90 | 1,059.90 | 1,017.00 | 1,032.40 | 1,032.40 | 7,096 |
| 08 Feb 2024 | 1,020.00 | 1,049.00 | 1,020.00 | 1,026.10 | 1,026.10 | 3,030 |
| 07 Feb 2024 | 1,028.00 | 1,056.00 | 1,025.00 | 1,038.15 | 1,038.15 | 7,818 |
| 06 Feb 2024 | 1,048.00 | 1,073.50 | 1,011.20 | 1,018.60 | 1,018.60 | 4,821 |
| 05 Feb 2024 | 1,074.95 | 1,096.90 | 1,030.00 | 1,044.05 | 1,044.05 | 6,188 |
| 02 Feb 2024 | 1,087.90 | 1,087.90 | 1,050.00 | 1,055.35 | 1,055.35 | 4,052 |
| 01 Feb 2024 | 995.65 | 1,094.60 | 995.65 | 1,075.00 | 1,075.00 | 14,156 |
| 31 Jan 2024 | 993.00 | 1,029.00 | 990.00 | 995.65 | 995.65 | 5,102 |
| 30 Jan 2024 | 1,053.80 | 1,053.80 | 988.20 | 1,000.80 | 1,000.80 | 3,478 |
| 29 Jan 2024 | 1,035.35 | 1,054.80 | 1,028.10 | 1,033.75 | 1,033.75 | 3,361 |
| 25 Jan 2024 | 1,029.80 | 1,075.00 | 1,025.00 | 1,035.35 | 1,035.35 | 3,485 |
| 24 Jan 2024 | 1,013.20 | 1,064.90 | 1,013.20 | 1,029.60 | 1,029.60 | 4,023 |
| 23 Jan 2024 | 1,056.00 | 1,080.00 | 1,028.65 | 1,035.55 | 1,035.55 | 6,768 |
| 19 Jan 2024 | 1,039.00 | 1,054.00 | 1,025.10 | 1,035.35 | 1,035.35 | 7,589 |
| 18 Jan 2024 | 1,002.70 | 1,035.00 | 982.00 | 1,026.05 | 1,026.05 | 4,367 |
| 17 Jan 2024 | 975.20 | 1,028.00 | 975.20 | 1,003.75 | 1,003.75 | 6,068 |
| 16 Jan 2024 | 1,033.00 | 1,039.00 | 980.00 | 993.05 | 993.05 | 8,654 |
| 15 Jan 2024 | 1,090.00 | 1,099.75 | 977.00 | 1,014.70 | 1,014.70 | 19,909 |
| 12 Jan 2024 | 1,053.00 | 1,088.00 | 1,046.60 | 1,074.40 | 1,074.40 | 9,870 |
| 11 Jan 2024 | 1,040.00 | 1,050.00 | 1,025.00 | 1,043.50 | 1,043.50 | 9,686 |
| 10 Jan 2024 | 1,054.75 | 1,054.75 | 1,007.00 | 1,039.50 | 1,039.50 | 9,124 |
| 09 Jan 2024 | 993.00 | 1,070.00 | 985.00 | 1,021.75 | 1,021.75 | 51,099 |
| 08 Jan 2024 | 919.00 | 1,023.00 | 918.00 | 975.30 | 975.30 | 57,983 |
| 05 Jan 2024 | 940.00 | 943.75 | 907.10 | 912.70 | 912.70 | 6,499 |
| 04 Jan 2024 | 927.00 | 943.00 | 915.60 | 930.35 | 930.35 | 7,103 |
| 03 Jan 2024 | 918.00 | 932.00 | 907.35 | 921.50 | 921.50 | 9,404 |
| 02 Jan 2024 | 885.45 | 915.00 | 880.00 | 906.85 | 906.85 | 13,714 |
| 01 Jan 2024 | 872.05 | 881.00 | 867.60 | 877.10 | 877.10 | 4,359 |
| 29 Dec 2023 | 876.55 | 892.75 | 855.55 | 871.75 | 871.75 | 4,089 |
| 28 Dec 2023 | 876.05 | 898.80 | 876.05 | 887.00 | 887.00 | 3,075 |
| 27 Dec 2023 | 887.95 | 900.00 | 880.30 | 885.45 | 885.45 | 4,251 |
| 26 Dec 2023 | 888.00 | 894.00 | 871.00 | 874.75 | 874.75 | 3,003 |
| 22 Dec 2023 | 866.00 | 889.00 | 856.05 | 882.10 | 882.10 | 5,161 |
| 21 Dec 2023 | 869.95 | 869.95 | 841.00 | 848.65 | 848.65 | 5,123 |
| 20 Dec 2023 | 878.00 | 888.75 | 850.10 | 851.55 | 851.55 | 6,695 |
| 19 Dec 2023 | 884.40 | 886.80 | 870.00 | 874.55 | 874.55 | 3,247 |
| 18 Dec 2023 | 880.00 | 888.00 | 872.35 | 884.40 | 884.40 | 4,109 |
| 15 Dec 2023 | 891.00 | 902.45 | 875.00 | 877.85 | 877.85 | 5,804 |
| 14 Dec 2023 | 893.95 | 913.80 | 890.00 | 893.60 | 893.60 | 4,302 |
| 13 Dec 2023 | 910.00 | 917.70 | 890.10 | 893.95 | 893.95 | 4,191 |
| 12 Dec 2023 | 930.00 | 934.00 | 912.00 | 913.65 | 913.65 | 9,146 |
| 11 Dec 2023 | 919.80 | 949.50 | 910.25 | 921.40 | 921.40 | 7,571 |
| 08 Dec 2023 | 925.95 | 938.00 | 895.00 | 904.25 | 904.25 | 12,506 |
| 07 Dec 2023 | 918.80 | 924.50 | 907.00 | 920.50 | 920.50 | 6,082 |
| 06 Dec 2023 | 910.00 | 917.00 | 896.50 | 902.50 | 902.50 | 4,958 |
| 05 Dec 2023 | 885.05 | 910.00 | 878.80 | 905.70 | 905.70 | 10,460 |
| 04 Dec 2023 | 914.45 | 914.80 | 888.00 | 890.05 | 890.05 | 4,572 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.