BSE - Delayed Quote INR
Nihar Info Global Limited (NIHARINF.BO)
5.58
-0.29
(-4.94%)
At close: May 23 at 3:24:10 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 6.15 | 6.15 | 5.58 | 5.58 | 5.58 | 9,487 |
| May 22, 2025 | 6.15 | 6.15 | 5.87 | 5.87 | 5.87 | 508 |
| May 21, 2025 | 6.03 | 6.16 | 5.88 | 6.16 | 6.16 | 1,871 |
| May 20, 2025 | 5.72 | 5.88 | 5.33 | 5.88 | 5.88 | 5,007 |
| May 19, 2025 | 5.78 | 5.95 | 5.58 | 5.60 | 5.60 | 5,194 |
| May 16, 2025 | 5.37 | 5.67 | 5.16 | 5.67 | 5.67 | 4,505 |
| May 15, 2025 | 5.72 | 5.94 | 5.43 | 5.43 | 5.43 | 2,149 |
| May 14, 2025 | 5.99 | 6.25 | 5.70 | 5.70 | 5.70 | 1,402 |
| May 13, 2025 | 5.93 | 6.00 | 5.93 | 5.99 | 5.99 | 115 |
| May 12, 2025 | 5.88 | 6.28 | 5.70 | 6.00 | 6.00 | 87 |
| May 9, 2025 | 6.21 | 6.21 | 6.00 | 6.00 | 6.00 | 283 |
| May 8, 2025 | 6.19 | 6.19 | 5.63 | 6.06 | 6.06 | 446 |
| May 7, 2025 | 5.40 | 5.93 | 5.37 | 5.92 | 5.92 | 4,980 |
| May 6, 2025 | 5.43 | 5.69 | 5.43 | 5.65 | 5.65 | 3,250 |
| May 5, 2025 | 5.35 | 5.54 | 5.11 | 5.42 | 5.42 | 12,747 |
| May 2, 2025 | 5.10 | 5.50 | 5.10 | 5.28 | 5.28 | 24 |
| Apr 30, 2025 | 5.60 | 5.60 | 5.22 | 5.35 | 5.35 | 615 |
| Apr 29, 2025 | 5.50 | 5.50 | 5.11 | 5.48 | 5.48 | 2,434 |
| Apr 28, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 2 |
| Apr 24, 2025 | 5.37 | 5.37 | 5.12 | 5.12 | 5.12 | 20 |
| Apr 23, 2025 | 5.10 | 5.12 | 4.65 | 5.12 | 5.12 | 1,018 |
| Apr 22, 2025 | 4.91 | 5.10 | 4.87 | 4.88 | 4.88 | 6,991 |
| Apr 21, 2025 | 4.73 | 4.87 | 4.69 | 4.87 | 4.87 | 1,308 |
| Apr 17, 2025 | 4.96 | 5.05 | 4.64 | 4.64 | 4.64 | 5,012 |
| Apr 16, 2025 | 4.75 | 4.96 | 4.55 | 4.81 | 4.81 | 3,635 |
| Apr 15, 2025 | 4.69 | 4.94 | 4.69 | 4.75 | 4.75 | 307 |
| Apr 11, 2025 | 4.83 | 4.83 | 4.71 | 4.71 | 4.71 | 931 |
| Apr 9, 2025 | 4.91 | 5.15 | 4.71 | 4.71 | 4.71 | 2,560 |
| Apr 8, 2025 | 4.91 | 5.41 | 4.91 | 4.91 | 4.91 | 2,183 |
| Apr 7, 2025 | 5.02 | 5.22 | 4.88 | 5.16 | 5.16 | 20 |
| Apr 4, 2025 | 5.22 | 5.22 | 4.98 | 4.98 | 4.98 | 4,222 |
| Apr 3, 2025 | 4.77 | 4.98 | 4.77 | 4.98 | 4.98 | 60 |
| Apr 2, 2025 | 4.57 | 4.75 | 4.53 | 4.75 | 4.75 | 7,275 |
| Apr 1, 2025 | 4.33 | 4.53 | 4.12 | 4.53 | 4.53 | 586 |
| Mar 28, 2025 | 4.56 | 4.72 | 4.30 | 4.33 | 4.33 | 3,385 |
| Mar 27, 2025 | 4.51 | 4.92 | 4.48 | 4.52 | 4.52 | 469 |
| Mar 26, 2025 | 5.18 | 5.18 | 4.71 | 4.71 | 4.71 | 660 |
| Mar 25, 2025 | 5.29 | 5.29 | 4.94 | 4.94 | 4.94 | 5,757 |
| Mar 24, 2025 | 5.35 | 5.35 | 4.86 | 5.19 | 5.19 | 541 |
| Mar 21, 2025 | 4.79 | 5.12 | 4.79 | 5.11 | 5.11 | 10,829 |
| Mar 20, 2025 | 4.47 | 4.88 | 4.42 | 4.88 | 4.88 | 5,212 |
| Mar 19, 2025 | 5.00 | 5.00 | 4.55 | 4.65 | 4.65 | 72,121 |
| Mar 18, 2025 | 4.84 | 4.84 | 4.39 | 4.77 | 4.77 | 730 |
| Mar 17, 2025 | 4.41 | 4.63 | 4.41 | 4.61 | 4.61 | 1,566 |
| Mar 13, 2025 | 4.18 | 4.41 | 4.18 | 4.41 | 4.41 | 600 |
| Mar 12, 2025 | 4.44 | 4.44 | 4.16 | 4.20 | 4.20 | 2,530 |
| Mar 11, 2025 | 4.58 | 4.58 | 4.16 | 4.35 | 4.35 | 1,623 |
| Mar 10, 2025 | 4.25 | 4.37 | 4.25 | 4.37 | 4.37 | 2,072 |
| Mar 7, 2025 | 4.36 | 4.36 | 4.01 | 4.17 | 4.17 | 3,821 |
| Mar 6, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 20 |
| Mar 5, 2025 | 4.57 | 4.57 | 4.15 | 4.16 | 4.16 | 10,981 |
| Mar 4, 2025 | 4.60 | 4.80 | 4.36 | 4.36 | 4.36 | 2,250 |
| Mar 3, 2025 | 4.62 | 4.80 | 4.58 | 4.58 | 4.58 | 1,105 |
| Feb 28, 2025 | 4.60 | 5.06 | 4.58 | 4.58 | 4.58 | 758 |
| Feb 27, 2025 | 5.17 | 5.17 | 4.70 | 4.82 | 4.82 | 85 |
| Feb 25, 2025 | 5.23 | 5.34 | 4.86 | 4.93 | 4.93 | 4,480 |
| Feb 24, 2025 | 5.27 | 5.27 | 4.79 | 5.09 | 5.09 | 959 |
| Feb 21, 2025 | 5.29 | 5.29 | 5.03 | 5.03 | 5.03 | 11,126 |
| Feb 20, 2025 | 5.20 | 5.46 | 5.20 | 5.29 | 5.29 | 2,058 |
| Feb 19, 2025 | 5.58 | 5.58 | 5.20 | 5.20 | 5.20 | 6,015 |
| Feb 18, 2025 | 5.87 | 5.87 | 5.47 | 5.47 | 5.47 | 9,018 |
| Feb 17, 2025 | 5.61 | 5.81 | 5.30 | 5.75 | 5.75 | 23,423 |
| Feb 14, 2025 | 5.55 | 5.56 | 5.10 | 5.56 | 5.56 | 6,490 |
| Feb 13, 2025 | 5.06 | 5.30 | 5.06 | 5.30 | 5.30 | 5,267 |
| Feb 12, 2025 | 5.43 | 5.54 | 5.06 | 5.06 | 5.06 | 552 |
| Feb 11, 2025 | 5.42 | 5.42 | 5.32 | 5.32 | 5.32 | 7,511 |
| Feb 10, 2025 | 5.86 | 5.86 | 5.59 | 5.59 | 5.59 | 203 |
| Feb 7, 2025 | 5.42 | 5.60 | 5.42 | 5.59 | 5.59 | 461 |
| Feb 6, 2025 | 5.52 | 5.59 | 5.52 | 5.59 | 5.59 | 1,620 |
| Feb 5, 2025 | 5.70 | 5.70 | 5.50 | 5.52 | 5.52 | 17,890 |
| Feb 4, 2025 | 5.55 | 5.89 | 5.42 | 5.43 | 5.43 | 6,484 |
| Feb 3, 2025 | 5.45 | 5.70 | 5.19 | 5.70 | 5.70 | 27,213 |
| Feb 1, 2025 | 5.44 | 5.44 | 5.23 | 5.44 | 5.44 | 723 |
| Jan 31, 2025 | 5.60 | 5.97 | 5.44 | 5.44 | 5.44 | 2,494 |
| Jan 30, 2025 | 6.00 | 6.03 | 5.70 | 5.70 | 5.70 | 3,709 |
| Jan 29, 2025 | 5.90 | 6.05 | 5.90 | 6.00 | 6.00 | 3,625 |
| Jan 28, 2025 | 5.57 | 5.89 | 5.51 | 5.89 | 5.89 | 596 |
| Jan 27, 2025 | 5.84 | 5.84 | 5.30 | 5.80 | 5.80 | 3,410 |
| Jan 24, 2025 | 5.55 | 5.57 | 5.55 | 5.57 | 5.57 | 1,752 |
| Jan 23, 2025 | 5.53 | 5.80 | 5.31 | 5.31 | 5.31 | 2,332 |
| Jan 22, 2025 | 5.80 | 5.80 | 5.52 | 5.53 | 5.53 | 2,000 |
| Jan 21, 2025 | 5.81 | 5.86 | 5.80 | 5.80 | 5.80 | 530 |
| Jan 20, 2025 | 5.76 | 5.81 | 5.76 | 5.81 | 5.81 | 833 |
| Jan 17, 2025 | 6.07 | 6.34 | 5.81 | 5.81 | 5.81 | 4,189 |
| Jan 16, 2025 | 5.95 | 6.08 | 5.95 | 6.08 | 6.08 | 87 |
| Jan 15, 2025 | 6.03 | 6.26 | 5.80 | 5.80 | 5.80 | 2,821 |
| Jan 14, 2025 | 5.98 | 5.99 | 5.96 | 5.98 | 5.98 | 1,321 |
| Jan 13, 2025 | 5.67 | 6.19 | 5.67 | 5.71 | 5.71 | 334 |
| Jan 10, 2025 | 6.00 | 6.15 | 5.87 | 5.95 | 5.95 | 2,493 |
| Jan 9, 2025 | 6.27 | 6.27 | 5.88 | 6.17 | 6.17 | 825 |
| Jan 8, 2025 | 6.00 | 6.24 | 5.81 | 6.14 | 6.14 | 1,524 |
| Jan 7, 2025 | 5.92 | 6.14 | 5.70 | 6.00 | 6.00 | 5,720 |
| Jan 6, 2025 | 6.18 | 6.21 | 5.90 | 5.92 | 5.92 | 7,546 |
| Jan 3, 2025 | 6.03 | 6.48 | 6.00 | 6.21 | 6.21 | 13,256 |
| Jan 2, 2025 | 6.25 | 6.25 | 5.94 | 6.22 | 6.22 | 2,202 |
| Jan 1, 2025 | 5.87 | 6.15 | 5.87 | 6.13 | 6.13 | 652 |
| Dec 31, 2024 | 6.25 | 6.33 | 5.79 | 5.86 | 5.86 | 11,254 |
| Dec 30, 2024 | 6.03 | 6.38 | 6.03 | 6.05 | 6.05 | 9,488 |
Related Tickers
AGILQ AgileThought, Inc.
0.0001
0.00%
NETLINK.BO Netlink Solutions (India) Limited
178.80
+2.23%
SPOFF EarthLabs Inc.
0.1280
0.00%
DTMXF Datametrex AI Limited
0.0750
0.00%
AEXAF Atos SE
41.75
0.00%
CAPMF Capgemini SE
158.77
+5.64%
SAKSOFT.NS Saksoft Limited
177.38
+3.00%
AEXAD Atos SE
41.75
0.00%
GTCH GBT Technologies Inc.
0.0001
0.00%
HCKT The Hackett Group, Inc.
24.56
-0.93%