Nirlon Limited (BOM:500307)
India flag India · Delayed Price · Currency is INR
531.15
+1.10 (0.21%)
At close: Aug 4, 2025

Nirlon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 2025540.00540.00529.70531.15531.150.21%3,624
Aug 1, 2025522.00531.00522.00530.05530.05-0.18%2,349
Jul 31, 2025529.00532.90515.00531.00531.000.58%6,246
Jul 30, 2025533.85533.85523.25527.95527.95-0.60%4,023
Jul 29, 2025529.55532.00522.00531.15531.150.19%3,142
Jul 28, 2025520.00531.00520.00530.15530.151.89%10,558
Jul 25, 2025525.00525.00518.40520.30520.30-0.57%5,786
Jul 24, 2025520.10530.85520.00523.30523.30-0.22%2,502
Jul 23, 2025529.95529.95520.00524.45524.45-0.45%3,450
Jul 22, 2025526.00531.00505.00526.80526.800.84%5,059
Jul 21, 2025528.00531.00520.10522.40522.40-0.55%7,311
Jul 18, 2025522.05533.00522.05525.30525.30-0.41%251,059
Jul 17, 2025529.90531.00522.05527.45527.450.32%64,471
Jul 16, 2025529.00529.00525.00525.75525.75-0.16%3,194
Jul 15, 2025521.00528.05521.00526.60526.600.05%4,391
Jul 14, 2025525.90529.90521.05526.35526.350.66%5,421
Jul 11, 2025515.60526.95515.60522.90522.900.55%4,291
Jul 10, 2025519.90523.90515.10520.05520.050.74%14,858
Jul 9, 2025510.05519.90510.05516.25516.250.20%6,952
Jul 8, 2025510.50518.55510.50515.20515.20-0.01%3,061
Jul 7, 2025502.05518.00502.05515.25515.252.64%16,297
Jul 4, 2025508.75509.20495.20502.00502.00-0.96%5,657
Jul 3, 2025509.00509.00505.35506.85506.85-0.23%5,075
Jul 2, 2025516.95516.95505.10508.00508.00-0.66%5,747
Jul 1, 2025509.25515.00505.05511.35511.350.69%5,005
Jun 30, 2025502.10509.90502.10507.85507.850.58%9,870
Jun 27, 2025509.00512.00502.15504.90504.90-0.14%11,342
Jun 26, 2025503.05508.60502.00505.60505.60-0.04%8,027
Jun 25, 2025510.95510.95501.00505.80505.80-0.13%7,273
Jun 24, 2025509.00509.00503.95506.45506.450.16%2,505
Jun 23, 2025506.00509.90492.30505.65505.650.61%13,825
Jun 20, 2025509.70511.00500.85502.60502.60-1.07%10,670
Jun 19, 2025513.95513.95506.30508.05508.05-0.85%7,066
Jun 18, 2025513.80513.80508.40512.40512.400.22%14,079
Jun 17, 2025515.45515.45505.55511.25511.250.38%2,976
Jun 16, 2025515.00518.60505.15509.30509.30-0.53%6,341
Jun 13, 2025515.00515.00500.10512.00512.00-0.72%3,068
Jun 12, 2025520.80520.80515.00515.70515.70-0.48%3,665
Jun 11, 2025515.00521.00514.00518.20518.200.68%10,242
Jun 10, 2025523.80523.80512.00514.70514.70-0.11%12,201
Jun 9, 2025519.95519.95513.50515.25515.250.06%5,304
Jun 6, 2025512.00523.85512.00514.95514.950.71%8,107
Jun 5, 2025507.20518.95507.15511.30511.30-0.25%9,428
Jun 4, 2025508.50515.00508.50512.60512.600.79%5,368
Jun 3, 2025515.05519.45507.00508.60508.60-1.09%9,817
Jun 2, 2025526.90526.90498.05514.20514.20-1.49%25,368
May 30, 2025524.50531.80521.10522.00522.00-0.49%9,132
May 29, 2025529.85529.85522.00524.55524.550.01%6,021
May 28, 2025533.00533.00521.20524.50524.500.10%7,326
May 27, 2025533.00534.90521.20523.95523.95-1.18%97,156