Nirlon Limited (BOM:500307)
India · Delayed Price · Currency is INR 619.80
-1.65 (-0.27%)
At close: Sep 4, 2026
Nirlon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 624.00 | 625.60 | 616.60 | 623.85 | 609.44 | 0.69% | 451 |
| Aug 5, 2026 | 622.95 | 624.75 | 616.85 | 619.55 | 605.24 | -0.55% | 370 |
| Aug 4, 2026 | 625.00 | 627.95 | 612.20 | 622.95 | 608.56 | -0.46% | 1,527 |
| Aug 3, 2026 | 620.50 | 626.00 | 620.50 | 625.80 | 611.34 | 1.07% | 374 |
| Jul 31, 2026 | 632.70 | 632.70 | 619.15 | 619.15 | 604.85 | -0.67% | 329 |
| Jul 30, 2026 | 627.60 | 627.60 | 619.20 | 623.35 | 608.95 | 0.70% | 43 |
| Jul 29, 2026 | 622.00 | 625.00 | 619.00 | 619.00 | 604.70 | -0.02% | 20 |
| Jul 28, 2026 | 620.05 | 625.30 | 612.00 | 619.10 | 604.80 | -0.79% | 134 |
| Jul 27, 2026 | 622.00 | 625.90 | 618.70 | 624.00 | 609.59 | -0.18% | 214 |
| Jul 24, 2026 | 629.40 | 629.40 | 615.00 | 625.10 | 610.66 | 1.30% | 232 |
| Jul 23, 2026 | 616.00 | 627.65 | 616.00 | 617.05 | 602.80 | -1.60% | 154 |
| Jul 22, 2026 | 627.85 | 632.40 | 624.40 | 627.10 | 612.61 | -0.12% | 547 |
| Jul 21, 2026 | 621.55 | 628.15 | 620.00 | 627.85 | 613.35 | 1.51% | 85 |
| Jul 20, 2026 | 622.40 | 631.75 | 617.05 | 618.50 | 604.21 | -1.12% | 1,100 |
| Jul 17, 2026 | 618.75 | 626.90 | 617.00 | 625.50 | 611.05 | 0.64% | 624 |
| Jul 16, 2026 | 634.10 | 644.05 | 618.75 | 621.55 | 607.19 | -3.34% | 866 |
| Jul 15, 2026 | 648.00 | 664.20 | 640.90 | 643.00 | 628.15 | -0.86% | 1,615 |
| Jul 14, 2026 | 624.70 | 651.80 | 624.70 | 648.60 | 633.62 | 3.51% | 4,295 |
| Jul 13, 2026 | 621.10 | 632.00 | 621.10 | 626.60 | 612.13 | 1.98% | 783 |
| Jul 10, 2026 | 623.00 | 623.00 | 611.80 | 614.45 | 600.26 | -1.37% | 234 |
| Jul 9, 2026 | 616.05 | 624.95 | 616.05 | 623.00 | 608.61 | 0.31% | 317 |
| Jul 8, 2026 | 632.40 | 632.40 | 614.10 | 621.10 | 606.75 | 0.18% | 173 |
| Jul 7, 2026 | 588.65 | 623.00 | 588.65 | 620.00 | 605.68 | -0.35% | 143 |
| Jul 6, 2026 | 621.65 | 624.95 | 621.65 | 622.20 | 607.83 | 0.52% | 70 |
| Jul 3, 2026 | 624.00 | 624.00 | 618.95 | 619.00 | 604.70 | - | 251 |
| Jul 2, 2026 | 621.90 | 621.90 | 610.80 | 619.00 | 604.70 | 0.05% | 1,111 |
| Jul 1, 2026 | 624.10 | 626.95 | 611.05 | 618.70 | 604.41 | 0.08% | 291 |
| Jun 30, 2026 | 620.00 | 624.75 | 616.60 | 618.20 | 603.92 | -0.53% | 315 |
| Jun 29, 2026 | 618.00 | 626.10 | 610.30 | 621.50 | 607.14 | 0.40% | 267 |