Nirlon Limited (BOM:500307)
India · Delayed Price · Currency is INR 498.60
+2.05 (0.41%)
At close: Jan 22, 2026
Nirlon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 496.60 | 504.90 | 494.00 | 498.60 | 498.60 | 0.41% | 12,668 |
| Jan 21, 2026 | 496.05 | 502.90 | 495.00 | 496.55 | 496.55 | 0.10% | 4,688 |
| Jan 20, 2026 | 498.95 | 503.55 | 495.15 | 496.05 | 496.05 | -0.71% | 6,131 |
| Jan 19, 2026 | 503.00 | 507.15 | 497.10 | 499.60 | 499.60 | -0.41% | 120,719 |
| Jan 16, 2026 | 495.05 | 505.00 | 495.05 | 501.65 | 501.65 | 0.87% | 395,471 |
| Jan 14, 2026 | 499.95 | 499.95 | 495.00 | 497.30 | 497.30 | -0.53% | 3,909 |
| Jan 13, 2026 | 493.00 | 504.00 | 493.00 | 499.95 | 499.95 | 0.19% | 4,813 |
| Jan 12, 2026 | 502.00 | 502.00 | 494.00 | 499.00 | 499.00 | 0.20% | 2,373 |
| Jan 9, 2026 | 502.00 | 502.00 | 495.00 | 498.00 | 498.00 | 0.70% | 1,869 |
| Jan 8, 2026 | 503.65 | 503.65 | 494.00 | 494.55 | 494.55 | -0.97% | 35,129 |
| Jan 7, 2026 | 504.45 | 504.45 | 498.00 | 499.40 | 499.40 | -0.07% | 7,039 |
| Jan 6, 2026 | 504.00 | 504.00 | 498.00 | 499.75 | 499.75 | -0.01% | 4,425 |
| Jan 5, 2026 | 504.95 | 504.95 | 498.00 | 499.80 | 499.80 | -0.66% | 10,582 |
| Jan 2, 2026 | 504.00 | 504.00 | 500.25 | 503.10 | 503.10 | 0.58% | 4,830 |
| Jan 1, 2026 | 500.05 | 504.55 | 498.00 | 500.20 | 500.20 | -0.45% | 3,380 |
| Dec 31, 2025 | 501.75 | 514.90 | 498.60 | 502.45 | 502.45 | 0.14% | 4,135 |
| Dec 30, 2025 | 508.00 | 508.00 | 498.40 | 501.75 | 501.75 | 0.69% | 2,371 |
| Dec 29, 2025 | 500.15 | 505.00 | 498.00 | 498.30 | 498.30 | -1.10% | 4,844 |
| Dec 26, 2025 | 505.00 | 505.00 | 499.00 | 503.85 | 503.85 | 0.38% | 2,128 |
| Dec 24, 2025 | 501.60 | 505.00 | 501.00 | 501.95 | 501.95 | -0.54% | 2,594 |
| Dec 23, 2025 | 508.20 | 508.20 | 501.00 | 504.70 | 504.70 | 0.43% | 2,432 |
| Dec 22, 2025 | 501.90 | 505.20 | 499.00 | 502.55 | 502.55 | 0.13% | 3,655 |
| Dec 19, 2025 | 500.00 | 503.95 | 498.10 | 501.90 | 501.90 | 0.54% | 3,059 |
| Dec 18, 2025 | 507.20 | 507.20 | 491.30 | 499.20 | 499.20 | -0.42% | 2,875 |
| Dec 17, 2025 | 496.05 | 509.30 | 496.05 | 501.30 | 501.30 | 0.23% | 5,928 |
| Dec 16, 2025 | 508.95 | 512.80 | 492.05 | 500.15 | 500.15 | -0.97% | 3,447 |
| Dec 15, 2025 | 513.00 | 514.95 | 495.25 | 505.05 | 505.05 | -0.97% | 3,505 |
| Dec 12, 2025 | 506.10 | 514.70 | 506.10 | 510.00 | 510.00 | 0.01% | 21,930 |
| Dec 11, 2025 | 515.45 | 515.45 | 504.90 | 509.95 | 509.95 | -0.29% | 64,807 |
| Dec 10, 2025 | 497.70 | 513.00 | 497.70 | 511.45 | 511.45 | 2.25% | 11,020 |
| Dec 9, 2025 | 480.35 | 505.00 | 480.35 | 500.20 | 500.20 | 2.58% | 27,608 |
| Dec 8, 2025 | 493.00 | 493.35 | 480.00 | 487.60 | 487.60 | -0.17% | 7,902 |
| Dec 5, 2025 | 497.70 | 497.70 | 476.85 | 488.45 | 488.45 | -1.20% | 6,560 |
| Dec 4, 2025 | 493.60 | 497.65 | 481.25 | 494.40 | 494.40 | 0.26% | 3,387 |
| Dec 3, 2025 | 498.30 | 498.30 | 478.80 | 493.10 | 493.10 | 0.43% | 8,827 |
| Dec 2, 2025 | 501.00 | 501.00 | 490.00 | 491.00 | 491.00 | -0.99% | 4,823 |
| Dec 1, 2025 | 503.00 | 503.00 | 494.00 | 495.90 | 495.90 | -0.58% | 3,530 |
| Nov 28, 2025 | 504.50 | 504.50 | 495.55 | 498.80 | 498.80 | 1.27% | 4,989 |
| Nov 27, 2025 | 501.35 | 505.05 | 492.00 | 492.55 | 492.55 | -1.63% | 7,549 |
| Nov 26, 2025 | 499.50 | 507.50 | 499.50 | 500.70 | 500.70 | -0.62% | 7,500 |
| Nov 25, 2025 | 495.15 | 505.50 | 495.15 | 503.80 | 503.80 | 0.90% | 1,593 |
| Nov 24, 2025 | 501.00 | 507.70 | 492.55 | 499.30 | 499.30 | -0.16% | 10,141 |
| Nov 21, 2025 | 509.00 | 510.00 | 499.00 | 500.10 | 500.10 | -1.67% | 8,334 |
| Nov 20, 2025 | 503.10 | 510.00 | 503.10 | 508.60 | 508.60 | 1.05% | 6,882 |
| Nov 19, 2025 | 509.00 | 510.25 | 500.00 | 503.30 | 503.30 | -0.20% | 14,370 |
| Nov 18, 2025 | 507.95 | 520.65 | 500.70 | 504.30 | 504.30 | -0.04% | 26,858 |
| Nov 17, 2025 | 508.00 | 512.55 | 497.00 | 504.50 | 504.50 | 1.58% | 12,966 |
| Nov 14, 2025 | 496.40 | 505.00 | 485.00 | 496.65 | 496.65 | 0.05% | 11,371 |
| Nov 13, 2025 | 500.00 | 507.55 | 490.05 | 496.40 | 496.40 | -1.61% | 13,568 |
| Nov 12, 2025 | 509.00 | 509.00 | 499.90 | 504.50 | 504.50 | -0.23% | 4,618 |