Nirlon Limited (BOM:500307)
India · Delayed Price · Currency is INR 614.45
-8.55 (-1.37%)
At close: Jul 10, 2026
Nirlon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 621.10 | 632.00 | 621.10 | 626.60 | 626.60 | 1.98% | 783 |
| Jul 10, 2026 | 623.00 | 623.00 | 611.80 | 614.45 | 614.45 | -1.37% | 234 |
| Jul 9, 2026 | 616.05 | 624.95 | 616.05 | 623.00 | 623.00 | 0.31% | 317 |
| Jul 8, 2026 | 632.40 | 632.40 | 614.10 | 621.10 | 621.10 | 0.18% | 173 |
| Jul 7, 2026 | 588.65 | 623.00 | 588.65 | 620.00 | 620.00 | -0.35% | 143 |
| Jul 6, 2026 | 621.65 | 624.95 | 621.65 | 622.20 | 622.20 | 0.52% | 70 |
| Jul 3, 2026 | 624.00 | 624.00 | 618.95 | 619.00 | 619.00 | - | 251 |
| Jul 2, 2026 | 621.90 | 621.90 | 610.80 | 619.00 | 619.00 | 0.05% | 1,111 |
| Jul 1, 2026 | 624.10 | 626.95 | 611.05 | 618.70 | 618.70 | 0.08% | 291 |
| Jun 30, 2026 | 620.00 | 624.75 | 616.60 | 618.20 | 618.20 | -0.53% | 315 |
| Jun 29, 2026 | 618.00 | 626.10 | 610.30 | 621.50 | 621.50 | 0.40% | 267 |
| Jun 25, 2026 | 622.00 | 623.15 | 618.00 | 619.00 | 619.00 | -0.64% | 66 |
| Jun 24, 2026 | 622.65 | 623.00 | 616.00 | 623.00 | 623.00 | 0.06% | 98 |
| Jun 23, 2026 | 622.65 | 625.00 | 618.30 | 622.65 | 622.65 | -0.22% | 166 |
| Jun 22, 2026 | 646.00 | 646.00 | 618.85 | 624.00 | 624.00 | 0.83% | 187 |
| Jun 19, 2026 | 625.05 | 625.05 | 617.35 | 618.85 | 618.85 | 0.14% | 188 |
| Jun 18, 2026 | 625.05 | 625.05 | 618.00 | 618.00 | 618.00 | 0.54% | 191 |
| Jun 17, 2026 | 620.00 | 622.90 | 604.30 | 614.70 | 614.70 | -0.20% | 931 |
| Jun 16, 2026 | 623.60 | 623.60 | 600.00 | 615.95 | 615.95 | -0.33% | 1,139 |
| Jun 15, 2026 | 639.70 | 639.70 | 618.00 | 618.00 | 618.00 | -0.06% | 193 |
| Jun 12, 2026 | 621.00 | 623.00 | 618.00 | 618.40 | 618.40 | -0.42% | 55 |
| Jun 11, 2026 | 621.00 | 621.00 | 617.55 | 621.00 | 621.00 | - | 155 |
| Jun 10, 2026 | 621.85 | 623.15 | 618.15 | 621.00 | 621.00 | 0.96% | 217 |
| Jun 9, 2026 | 620.00 | 621.00 | 611.00 | 615.10 | 615.10 | -0.07% | 784 |
| Jun 8, 2026 | 622.90 | 622.90 | 612.00 | 615.55 | 615.55 | 0.28% | 762 |
| Jun 5, 2026 | 629.80 | 629.80 | 613.85 | 613.85 | 613.85 | 0.33% | 60 |
| Jun 4, 2026 | 585.00 | 623.15 | 585.00 | 611.85 | 611.85 | -0.49% | 197 |
| Jun 3, 2026 | 595.00 | 623.25 | 595.00 | 614.85 | 614.85 | 1.05% | 699 |
| Jun 2, 2026 | 605.00 | 616.80 | 600.85 | 608.45 | 608.45 | 0.96% | 234 |
| Jun 1, 2026 | 607.80 | 608.05 | 580.80 | 602.65 | 602.65 | 0.11% | 3,379 |
| May 29, 2026 | 610.10 | 617.00 | 602.00 | 602.00 | 602.00 | -2.32% | 1,448 |
| May 27, 2026 | 611.65 | 617.25 | 611.65 | 616.30 | 616.30 | 0.24% | 1,625 |
| 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 |