Nirlon Limited (BOM:500307)
India · Delayed Price · Currency is INR 625.20
+1.85 (0.30%)
At close: Oct 19, 2026
Nirlon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 629.00 | 629.00 | 621.15 | 625.20 | 625.20 | 0.30% | 544 |
| Oct 16, 2026 | 630.00 | 630.00 | 621.85 | 623.35 | 623.35 | -0.27% | 265 |
| Oct 15, 2026 | 615.55 | 630.30 | 615.55 | 625.05 | 625.05 | 0.56% | 321 |
| Oct 14, 2026 | 619.00 | 621.60 | 619.00 | 621.60 | 621.60 | 1.55% | 3 |
| Oct 13, 2026 | 620.10 | 623.00 | 601.00 | 612.10 | 612.10 | -1.21% | 402 |
| Oct 12, 2026 | 605.55 | 627.10 | 605.55 | 619.60 | 619.60 | -1.17% | 702 |
| Oct 9, 2026 | 624.15 | 630.20 | 624.15 | 626.95 | 626.95 | 1.33% | 283 |
| Oct 8, 2026 | 622.00 | 626.00 | 618.70 | 618.70 | 618.70 | - | 87 |
| Oct 7, 2026 | 618.65 | 618.70 | 618.35 | 618.70 | 618.70 | 0.58% | 73 |
| Oct 6, 2026 | 614.60 | 619.75 | 611.95 | 615.15 | 615.15 | 0.03% | 223 |
| Oct 5, 2026 | 640.00 | 640.00 | 603.00 | 614.95 | 614.95 | 2.14% | 961 |
| Oct 1, 2026 | 629.00 | 629.00 | 600.00 | 602.05 | 602.05 | 1.13% | 177 |
| Sep 30, 2026 | 602.00 | 610.00 | 592.00 | 595.30 | 595.30 | -1.95% | 229 |
| Sep 29, 2026 | 620.00 | 620.00 | 592.75 | 607.15 | 607.15 | -0.68% | 339 |
| Sep 28, 2026 | 590.20 | 614.95 | 590.20 | 611.30 | 611.30 | 0.79% | 188 |
| Sep 25, 2026 | 605.15 | 609.45 | 605.05 | 606.50 | 606.50 | 0.25% | 7 |
| Sep 24, 2026 | 604.00 | 610.75 | 604.00 | 605.00 | 605.00 | -0.09% | 2,456 |
| Sep 23, 2026 | 605.10 | 615.00 | 600.40 | 605.55 | 605.55 | 0.07% | 222 |
| Sep 22, 2026 | 594.90 | 610.60 | 578.35 | 605.10 | 605.10 | 1.71% | 337 |
| Sep 21, 2026 | 612.70 | 613.55 | 580.00 | 594.90 | 594.90 | -0.75% | 241 |
| Sep 18, 2026 | 600.10 | 606.00 | 597.05 | 599.40 | 599.40 | -0.27% | 65 |
| Sep 17, 2026 | 605.00 | 605.00 | 595.35 | 601.00 | 601.00 | 1.43% | 34 |
| Sep 16, 2026 | 575.00 | 600.00 | 575.00 | 592.50 | 592.50 | -1.41% | 335 |
| Sep 15, 2026 | 605.00 | 617.95 | 600.95 | 601.00 | 601.00 | -1.22% | 1,117 |
| Sep 11, 2026 | 615.50 | 615.50 | 608.00 | 608.40 | 608.40 | -2.01% | 868 |
| Sep 10, 2026 | 623.00 | 623.00 | 618.40 | 620.90 | 620.90 | 0.30% | 103 |
| Sep 9, 2026 | 618.10 | 624.65 | 618.05 | 619.05 | 619.05 | 0.01% | 2,775 |
| Sep 8, 2026 | 618.95 | 635.80 | 617.30 | 619.00 | 619.00 | 0.51% | 6,727 |
| Sep 7, 2026 | 620.00 | 621.80 | 612.05 | 615.85 | 615.85 | -0.64% | 4,591 |
| Sep 4, 2026 | 614.10 | 624.00 | 614.10 | 619.80 | 619.80 | -0.27% | 2,297 |
| Sep 3, 2026 | 637.45 | 637.45 | 619.35 | 621.45 | 621.45 | -2.03% | 1,039 |
| Sep 2, 2026 | 645.00 | 653.20 | 645.00 | 649.35 | 634.35 | -0.10% | 1,483 |
| Sep 1, 2026 | 645.60 | 653.50 | 645.60 | 650.00 | 634.98 | 0.13% | 852 |
| Aug 31, 2026 | 664.20 | 664.20 | 644.80 | 649.15 | 634.15 | 0.96% | 1,577 |
| Aug 28, 2026 | 634.15 | 643.00 | 632.40 | 642.95 | 628.10 | 1.64% | 729 |
| Aug 27, 2026 | 641.10 | 643.95 | 628.30 | 632.60 | 617.99 | -1.21% | 651 |
| Aug 26, 2026 | 648.00 | 648.00 | 639.00 | 640.35 | 625.56 | -0.11% | 531 |
| Aug 25, 2026 | 647.00 | 648.00 | 640.65 | 641.05 | 626.24 | 0.12% | 659 |
| Aug 24, 2026 | 639.90 | 650.00 | 635.60 | 640.30 | 625.51 | 1.68% | 1,227 |
| Aug 21, 2026 | 624.60 | 640.00 | 622.75 | 629.75 | 615.20 | -0.14% | 481 |
| Aug 20, 2026 | 625.80 | 633.05 | 623.35 | 630.65 | 616.08 | 1.17% | 166 |
| Aug 19, 2026 | 626.80 | 630.00 | 620.10 | 623.35 | 608.95 | 0.53% | 501 |
| Aug 18, 2026 | 623.15 | 626.60 | 620.00 | 620.05 | 605.73 | -0.17% | 693 |
| Aug 17, 2026 | 630.00 | 638.15 | 621.00 | 621.10 | 606.75 | -1.44% | 380 |
| Aug 14, 2026 | 622.00 | 641.00 | 622.00 | 630.20 | 615.64 | 0.06% | 326 |
| Aug 13, 2026 | 647.90 | 647.90 | 625.60 | 629.80 | 615.25 | -1.30% | 163 |
| Aug 12, 2026 | 642.15 | 643.25 | 635.15 | 638.10 | 623.36 | -0.35% | 198 |
| Aug 11, 2026 | 651.00 | 651.00 | 632.65 | 640.35 | 625.56 | 1.00% | 2,657 |
| Aug 10, 2026 | 621.00 | 650.60 | 617.30 | 634.00 | 619.35 | 2.09% | 2,631 |
| Aug 7, 2026 | 620.90 | 624.00 | 618.00 | 621.00 | 606.65 | -0.46% | 525 |