Nirlon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	632.95	633.95	611.40	614.85	614.85	-1.69%	1,548
May 25, 2026	631.90	633.00	611.90	625.45	625.45	1.34%	1,558
May 22, 2026	607.25	625.00	597.20	617.20	617.20	0.63%	1,909
May 21, 2026	615.00	615.00	607.15	613.35	613.35	1.04%	244
May 20, 2026	614.80	614.80	596.00	607.05	607.05	0.01%	600
May 19, 2026	614.80	614.80	604.00	607.00	607.00	0.35%	397
May 18, 2026	604.95	604.95	601.90	604.90	604.90	1.32%	592
May 15, 2026	598.85	603.80	595.35	597.00	597.00	-0.41%	298
May 14, 2026	609.00	615.00	596.50	599.45	599.45	0.37%	431
May 13, 2026	598.55	599.70	590.50	597.25	597.25	0.36%	890
May 12, 2026	588.90	615.00	570.35	595.10	595.10	1.80%	7,049
May 11, 2026	588.95	588.95	582.40	584.60	584.60	0.19%	691
May 8, 2026	583.55	587.35	580.85	583.50	583.50	-0.01%	1,087
May 7, 2026	582.15	584.00	578.10	583.55	583.55	0.72%	361
May 6, 2026	589.00	589.00	577.00	579.35	579.35	0.10%	1,756
May 5, 2026	577.00	585.50	569.25	578.80	578.80	1.53%	3,252
May 4, 2026	574.70	577.90	568.30	570.05	570.05	-0.05%	610
Apr 30, 2026	562.80	570.85	555.45	570.35	570.35	1.85%	1,982
Apr 29, 2026	562.10	564.95	559.15	560.00	560.00	0.22%	597
Apr 28, 2026	559.80	565.95	558.00	558.75	558.75	0.89%	3,234
Apr 27, 2026	557.00	568.70	549.85	553.80	553.80	0.73%	1,747
Apr 24, 2026	547.95	550.00	538.85	549.80	549.80	0.83%	3,215
Apr 23, 2026	518.75	546.00	518.75	545.25	545.25	-0.12%	554
Apr 22, 2026	549.90	549.90	541.10	545.90	545.90	0.23%	604
Apr 21, 2026	537.45	553.30	530.05	544.65	544.65	5.72%	5,504
Apr 20, 2026	540.00	542.00	500.00	515.20	515.20	-4.16%	7,007
Apr 17, 2026	537.65	540.00	534.05	537.55	537.55	0.44%	11,063
Apr 16, 2026	539.00	539.05	534.25	535.20	535.20	0.74%	7,041
Apr 15, 2026	529.95	532.80	525.00	531.25	531.25	1.15%	9,763
Apr 13, 2026	523.00	527.00	510.05	525.20	525.20	-0.22%	5,094
Apr 10, 2026	529.75	529.75	525.00	526.35	526.35	0.23%	7,857
Apr 9, 2026	529.35	529.35	520.00	525.15	525.15	0.91%	4,126
Apr 8, 2026	531.00	531.00	515.55	520.40	520.40	-0.04%	9,022
Apr 7, 2026	518.00	525.00	510.00	520.60	520.60	0.49%	13,652
Apr 6, 2026	514.80	525.00	505.50	518.05	518.05	1.54%	11,752
Apr 2, 2026	502.00	514.80	490.05	510.20	510.20	1.35%	10,102
Apr 1, 2026	509.00	509.00	500.20	503.40	503.40	0.43%	6,624
Mar 30, 2026	500.00	503.00	500.00	501.25	501.25	0.16%	16,852
Mar 27, 2026	500.00	503.95	500.00	500.45	500.45	0.09%	24,338
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