Nirlon Limited (BOM:500307)
India · Delayed Price · Currency is INR 500.00
+14.60 (3.01%)
At close: Mar 25, 2026
Nirlon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 485.80 | 505.05 | 485.80 | 500.00 | 500.00 | 3.01% | 13,743 |
| Mar 24, 2026 | 487.00 | 495.75 | 483.00 | 485.40 | 485.40 | -0.02% | 5,603 |
| Mar 23, 2026 | 494.25 | 494.25 | 485.00 | 485.50 | 485.50 | -1.28% | 4,540 |
| Mar 20, 2026 | 507.95 | 507.95 | 485.00 | 491.80 | 491.80 | -0.30% | 5,310 |
| Mar 19, 2026 | 495.10 | 502.00 | 489.30 | 493.30 | 493.30 | -2.18% | 5,461 |
| Mar 18, 2026 | 485.35 | 506.00 | 485.30 | 504.30 | 504.30 | 3.90% | 18,453 |
| Mar 17, 2026 | 486.40 | 491.40 | 481.00 | 485.35 | 485.35 | 0.28% | 3,389 |
| Mar 16, 2026 | 497.75 | 497.75 | 481.00 | 484.00 | 484.00 | -0.96% | 5,629 |
| Mar 13, 2026 | 485.00 | 495.45 | 485.00 | 488.70 | 488.70 | -0.10% | 1,970 |
| Mar 12, 2026 | 492.00 | 493.00 | 487.95 | 489.20 | 489.20 | -0.55% | 3,999 |
| Mar 11, 2026 | 496.95 | 496.95 | 491.00 | 491.90 | 491.90 | -0.02% | 1,539 |
| Mar 10, 2026 | 488.50 | 497.45 | 488.00 | 492.00 | 492.00 | 1.08% | 2,436 |
| Mar 9, 2026 | 495.90 | 495.90 | 481.00 | 486.75 | 486.75 | -1.57% | 8,359 |
| Mar 6, 2026 | 496.00 | 499.95 | 492.00 | 494.50 | 494.50 | -0.24% | 4,067 |
| Mar 5, 2026 | 496.00 | 498.00 | 495.00 | 495.70 | 495.70 | -0.15% | 2,306 |
| Mar 4, 2026 | 503.50 | 503.50 | 493.40 | 496.45 | 496.45 | -0.81% | 9,400 |
| Mar 2, 2026 | 492.05 | 504.90 | 491.00 | 500.50 | 500.50 | 0.62% | 10,988 |
| Feb 27, 2026 | 498.00 | 503.00 | 496.30 | 497.40 | 497.40 | -0.36% | 8,397 |
| Feb 26, 2026 | 501.90 | 509.40 | 496.30 | 499.20 | 499.20 | -0.54% | 6,434 |
| Feb 25, 2026 | 515.00 | 519.65 | 495.00 | 501.90 | 501.90 | -2.69% | 13,078 |
| Feb 24, 2026 | 515.00 | 518.00 | 513.05 | 515.75 | 515.75 | 0.11% | 20,350 |
| Feb 23, 2026 | 515.00 | 518.00 | 502.20 | 515.20 | 515.20 | -0.06% | 35,154 |
| Feb 20, 2026 | 512.05 | 518.00 | 497.10 | 515.50 | 515.50 | -3.06% | 21,588 |
| Feb 19, 2026 | 531.00 | 534.90 | 525.45 | 531.75 | 516.75 | 0.34% | 64,043 |
| Feb 18, 2026 | 529.95 | 531.50 | 518.00 | 529.95 | 515.00 | 1.43% | 53,897 |
| Feb 17, 2026 | 516.05 | 528.00 | 514.70 | 522.50 | 507.76 | 1.46% | 1,634,698 |
| Feb 16, 2026 | 516.95 | 517.90 | 513.10 | 515.00 | 500.47 | 0.22% | 20,744 |
| Feb 13, 2026 | 517.00 | 517.00 | 511.60 | 513.85 | 499.35 | -0.05% | 14,547 |
| Feb 12, 2026 | 516.95 | 517.00 | 510.00 | 514.10 | 499.60 | -0.16% | 24,933 |
| Feb 11, 2026 | 515.00 | 519.95 | 507.05 | 514.90 | 500.38 | 0.21% | 41,047 |
| Feb 10, 2026 | 512.00 | 520.00 | 510.00 | 513.80 | 499.31 | 0.40% | 12,462 |
| Feb 9, 2026 | 506.10 | 514.00 | 506.10 | 511.75 | 497.31 | 1.13% | 3,886 |
| Feb 6, 2026 | 501.20 | 507.95 | 501.15 | 506.05 | 491.77 | 0.38% | 4,576 |
| Feb 5, 2026 | 501.00 | 515.00 | 499.10 | 504.15 | 489.93 | 0.88% | 27,471 |
| Feb 4, 2026 | 500.00 | 504.40 | 498.35 | 499.75 | 485.65 | -0.03% | 5,482 |
| Feb 3, 2026 | 500.05 | 505.95 | 497.00 | 499.90 | 485.80 | 0.19% | 7,203 |
| Feb 2, 2026 | 498.90 | 503.60 | 493.00 | 498.95 | 484.88 | 0.30% | 3,731 |
| Feb 1, 2026 | 499.90 | 506.45 | 495.00 | 497.45 | 483.42 | -0.47% | 4,306 |
| Jan 30, 2026 | 504.50 | 504.50 | 495.00 | 499.80 | 485.70 | 0.83% | 3,124 |
| Jan 29, 2026 | 504.85 | 512.00 | 492.30 | 495.70 | 481.72 | -1.58% | 48,710 |
| Jan 28, 2026 | 490.80 | 507.00 | 486.00 | 503.65 | 489.44 | 2.62% | 24,750 |
| Jan 27, 2026 | 499.90 | 499.90 | 490.00 | 490.80 | 476.96 | 0.25% | 8,063 |
| Jan 23, 2026 | 503.85 | 503.85 | 488.75 | 489.60 | 475.79 | -1.81% | 6,948 |
| Jan 22, 2026 | 496.60 | 504.90 | 494.00 | 498.60 | 484.54 | 0.41% | 12,668 |
| Jan 21, 2026 | 496.05 | 502.90 | 495.00 | 496.55 | 482.54 | 0.10% | 4,688 |
| Jan 20, 2026 | 498.95 | 503.55 | 495.15 | 496.05 | 482.06 | -0.71% | 6,131 |
| Jan 19, 2026 | 503.00 | 507.15 | 497.10 | 499.60 | 485.51 | -0.41% | 120,719 |
| Jan 16, 2026 | 495.05 | 505.00 | 495.05 | 501.65 | 487.50 | 0.87% | 395,471 |
| Jan 14, 2026 | 499.95 | 499.95 | 495.00 | 497.30 | 483.27 | -0.53% | 3,909 |
| Jan 13, 2026 | 493.00 | 504.00 | 493.00 | 499.95 | 485.85 | 0.19% | 4,813 |