Nirlon Limited (BOM:500307)
India · Delayed Price · Currency is INR 618.00
+3.30 (0.54%)
At close: Jun 18, 2026
Nirlon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |