Nirlon Limited (BOM:500307)
India · Delayed Price · Currency is INR 578.80
+8.75 (1.53%)
At close: May 5, 2026
Nirlon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |