Nirlon Limited (BOM:500307)
India · Delayed Price · Currency is INR 555.95
+3.20 (0.58%)
At close: Aug 29, 2025
Nirlon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 562.75 | 562.75 | 550.15 | 555.95 | 555.95 | 0.58% | 1,818 |
| Aug 28, 2025 | 558.55 | 565.95 | 526.50 | 552.75 | 552.75 | -1.04% | 21,996 |
| Aug 26, 2025 | 574.95 | 585.00 | 555.00 | 558.55 | 558.55 | -1.97% | 8,517 |
| Aug 25, 2025 | 561.95 | 615.00 | 561.90 | 569.75 | 569.75 | 2.84% | 24,766 |
| Aug 22, 2025 | 560.00 | 560.00 | 551.00 | 554.00 | 554.00 | -0.01% | 3,966 |
| Aug 21, 2025 | 560.00 | 570.00 | 542.20 | 554.05 | 554.05 | -0.32% | 12,717 |
| Aug 20, 2025 | 568.95 | 573.45 | 549.25 | 555.85 | 555.85 | -1.46% | 15,869 |
| Aug 19, 2025 | 551.00 | 568.95 | 550.00 | 564.10 | 564.10 | 2.43% | 5,960 |
| Aug 18, 2025 | 557.85 | 569.00 | 530.35 | 550.70 | 550.70 | -0.05% | 22,926 |
| Aug 14, 2025 | 545.00 | 559.00 | 540.00 | 550.95 | 550.95 | 1.99% | 9,869 |
| Aug 13, 2025 | 541.65 | 543.85 | 539.20 | 540.20 | 540.20 | -0.28% | 5,769 |
| Aug 12, 2025 | 541.00 | 545.00 | 537.00 | 541.70 | 541.70 | 1.05% | 9,298 |
| Aug 11, 2025 | 534.45 | 540.50 | 525.00 | 536.05 | 536.05 | 1.13% | 13,443 |
| Aug 8, 2025 | 533.80 | 533.80 | 527.55 | 530.05 | 530.05 | 0.08% | 1,519 |
| Aug 7, 2025 | 525.10 | 534.05 | 525.10 | 529.65 | 529.65 | -0.12% | 2,964 |
| Aug 6, 2025 | 538.05 | 538.05 | 525.10 | 530.30 | 530.30 | 0.05% | 2,973 |
| Aug 5, 2025 | 529.45 | 537.90 | 529.45 | 530.05 | 530.05 | -0.21% | 1,792 |
| Aug 4, 2025 | 540.00 | 540.00 | 529.70 | 531.15 | 531.15 | 0.21% | 3,624 |
| Aug 1, 2025 | 522.00 | 531.00 | 522.00 | 530.05 | 530.05 | -0.18% | 2,349 |
| Jul 31, 2025 | 529.00 | 532.90 | 515.00 | 531.00 | 531.00 | 0.58% | 6,246 |
| Jul 30, 2025 | 533.85 | 533.85 | 523.25 | 527.95 | 527.95 | -0.60% | 4,023 |
| Jul 29, 2025 | 529.55 | 532.00 | 522.00 | 531.15 | 531.15 | 0.19% | 3,142 |
| Jul 28, 2025 | 520.00 | 531.00 | 520.00 | 530.15 | 530.15 | 1.89% | 10,558 |
| Jul 25, 2025 | 525.00 | 525.00 | 518.40 | 520.30 | 520.30 | -0.57% | 5,786 |
| Jul 24, 2025 | 520.10 | 530.85 | 520.00 | 523.30 | 523.30 | -0.22% | 2,502 |
| Jul 23, 2025 | 529.95 | 529.95 | 520.00 | 524.45 | 524.45 | -0.45% | 3,450 |
| Jul 22, 2025 | 526.00 | 531.00 | 505.00 | 526.80 | 526.80 | 0.84% | 5,059 |
| Jul 21, 2025 | 528.00 | 531.00 | 520.10 | 522.40 | 522.40 | -0.55% | 7,311 |
| Jul 18, 2025 | 522.05 | 533.00 | 522.05 | 525.30 | 525.30 | -0.41% | 251,059 |
| Jul 17, 2025 | 529.90 | 531.00 | 522.05 | 527.45 | 527.45 | 0.32% | 64,471 |
| Jul 16, 2025 | 529.00 | 529.00 | 525.00 | 525.75 | 525.75 | -0.16% | 3,194 |
| Jul 15, 2025 | 521.00 | 528.05 | 521.00 | 526.60 | 526.60 | 0.05% | 4,391 |
| Jul 14, 2025 | 525.90 | 529.90 | 521.05 | 526.35 | 526.35 | 0.66% | 5,421 |
| Jul 11, 2025 | 515.60 | 526.95 | 515.60 | 522.90 | 522.90 | 0.55% | 4,291 |
| Jul 10, 2025 | 519.90 | 523.90 | 515.10 | 520.05 | 520.05 | 0.74% | 14,858 |
| Jul 9, 2025 | 510.05 | 519.90 | 510.05 | 516.25 | 516.25 | 0.20% | 6,952 |
| Jul 8, 2025 | 510.50 | 518.55 | 510.50 | 515.20 | 515.20 | -0.01% | 3,061 |
| Jul 7, 2025 | 502.05 | 518.00 | 502.05 | 515.25 | 515.25 | 2.64% | 16,297 |
| Jul 4, 2025 | 508.75 | 509.20 | 495.20 | 502.00 | 502.00 | -0.96% | 5,657 |
| Jul 3, 2025 | 509.00 | 509.00 | 505.35 | 506.85 | 506.85 | -0.23% | 5,075 |
| Jul 2, 2025 | 516.95 | 516.95 | 505.10 | 508.00 | 508.00 | -0.66% | 5,747 |
| Jul 1, 2025 | 509.25 | 515.00 | 505.05 | 511.35 | 511.35 | 0.69% | 5,005 |
| Jun 30, 2025 | 502.10 | 509.90 | 502.10 | 507.85 | 507.85 | 0.58% | 9,870 |
| Jun 27, 2025 | 509.00 | 512.00 | 502.15 | 504.90 | 504.90 | -0.14% | 11,342 |
| Jun 26, 2025 | 503.05 | 508.60 | 502.00 | 505.60 | 505.60 | -0.04% | 8,027 |
| Jun 25, 2025 | 510.95 | 510.95 | 501.00 | 505.80 | 505.80 | -0.13% | 7,273 |
| Jun 24, 2025 | 509.00 | 509.00 | 503.95 | 506.45 | 506.45 | 0.16% | 2,505 |
| Jun 23, 2025 | 506.00 | 509.90 | 492.30 | 505.65 | 505.65 | 0.61% | 13,825 |
| Jun 20, 2025 | 509.70 | 511.00 | 500.85 | 502.60 | 502.60 | -1.07% | 10,670 |
| Jun 19, 2025 | 513.95 | 513.95 | 506.30 | 508.05 | 508.05 | -0.85% | 7,066 |