Nilkamal Limited (BOM:523385)
India · Delayed Price · Currency is INR 1,290.05
+24.96 (1.97%)
At close: Jul 9, 2026
Nilkamal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 1,307.00 | 1,324.90 | 1,294.90 | 1,310.05 | 1,290.05 | 1.97% | 8,100 |
| Jul 8, 2026 | 1,302.70 | 1,310.00 | 1,281.00 | 1,284.70 | 1,265.09 | -0.50% | 894 |
| Jul 7, 2026 | 1,299.45 | 1,301.80 | 1,288.80 | 1,291.15 | 1,271.44 | -0.68% | 329 |
| Jul 6, 2026 | 1,290.00 | 1,310.00 | 1,286.80 | 1,300.00 | 1,280.15 | 0.78% | 547 |
| Jul 3, 2026 | 1,298.65 | 1,302.00 | 1,282.50 | 1,290.00 | 1,270.31 | - | 93 |
| Jul 2, 2026 | 1,270.00 | 1,334.00 | 1,270.00 | 1,290.05 | 1,270.36 | 2.23% | 1,235 |
| Jul 1, 2026 | 1,268.20 | 1,279.40 | 1,260.00 | 1,261.90 | 1,242.64 | -0.06% | 733 |
| Jun 30, 2026 | 1,281.35 | 1,285.60 | 1,256.15 | 1,262.70 | 1,243.42 | -0.48% | 284 |
| Jun 29, 2026 | 1,255.00 | 1,312.00 | 1,255.00 | 1,268.80 | 1,249.43 | -0.72% | 461 |
| Jun 25, 2026 | 1,274.85 | 1,300.00 | 1,264.20 | 1,277.95 | 1,258.44 | 0.86% | 376 |
| Jun 24, 2026 | 1,288.00 | 1,288.00 | 1,265.00 | 1,267.05 | 1,247.71 | -1.59% | 416 |
| Jun 23, 2026 | 1,306.00 | 1,306.00 | 1,265.00 | 1,287.50 | 1,267.84 | 0.46% | 567 |
| Jun 22, 2026 | 1,314.00 | 1,314.00 | 1,281.60 | 1,281.60 | 1,262.03 | -0.99% | 583 |
| Jun 19, 2026 | 1,299.90 | 1,307.50 | 1,283.05 | 1,294.35 | 1,274.59 | -0.40% | 617 |
| Jun 18, 2026 | 1,299.85 | 1,369.95 | 1,290.50 | 1,299.60 | 1,279.76 | 1.41% | 1,092 |
| Jun 17, 2026 | 1,293.95 | 1,302.25 | 1,277.85 | 1,281.55 | 1,261.99 | 1.94% | 1,371 |
| Jun 16, 2026 | 1,288.50 | 1,310.40 | 1,251.50 | 1,257.20 | 1,238.01 | -2.05% | 1,220 |
| Jun 15, 2026 | 1,290.00 | 1,290.00 | 1,283.00 | 1,283.50 | 1,263.91 | 1.06% | 346 |
| Jun 12, 2026 | 1,271.00 | 1,272.00 | 1,260.15 | 1,270.00 | 1,250.61 | 0.79% | 397 |
| Jun 11, 2026 | 1,253.00 | 1,260.00 | 1,249.45 | 1,260.00 | 1,240.76 | 0.72% | 53 |
| Jun 10, 2026 | 1,264.10 | 1,264.10 | 1,251.00 | 1,251.00 | 1,231.90 | -0.54% | 309 |
| Jun 9, 2026 | 1,262.95 | 1,290.00 | 1,256.00 | 1,257.85 | 1,238.65 | -0.40% | 56 |
| Jun 8, 2026 | 1,279.00 | 1,285.00 | 1,251.00 | 1,262.95 | 1,243.67 | 0.14% | 83 |
| Jun 5, 2026 | 1,264.20 | 1,269.90 | 1,250.60 | 1,261.15 | 1,241.90 | 0.01% | 33 |
| Jun 4, 2026 | 1,262.00 | 1,274.55 | 1,260.00 | 1,261.00 | 1,241.75 | 0.13% | 41 |
| Jun 3, 2026 | 1,286.05 | 1,286.10 | 1,254.35 | 1,259.30 | 1,240.07 | -2.38% | 89 |
| Jun 2, 2026 | 1,267.00 | 1,292.25 | 1,250.10 | 1,290.05 | 1,270.36 | 2.26% | 59 |
| Jun 1, 2026 | 1,277.40 | 1,277.40 | 1,245.80 | 1,261.50 | 1,242.24 | -1.07% | 294 |
| May 29, 2026 | 1,293.00 | 1,293.00 | 1,275.10 | 1,275.10 | 1,255.63 | -1.36% | 23 |
| May 27, 2026 | 1,282.75 | 1,305.00 | 1,278.15 | 1,292.70 | 1,272.96 | 1.91% | 2,142 |
| May 26, 2026 | 1,298.95 | 1,302.00 | 1,262.55 | 1,268.45 | 1,249.09 | -1.50% | 1,165 |
| May 25, 2026 | 1,255.40 | 1,300.35 | 1,221.60 | 1,287.75 | 1,268.09 | 4.13% | 502 |
| May 22, 2026 | 1,258.10 | 1,258.10 | 1,230.00 | 1,236.70 | 1,217.82 | 0.13% | 231 |
| May 21, 2026 | 1,271.00 | 1,271.00 | 1,232.00 | 1,235.05 | 1,216.19 | -0.56% | 277 |
| May 20, 2026 | 1,261.00 | 1,270.45 | 1,236.75 | 1,242.00 | 1,223.04 | -1.47% | 1,171 |
| May 19, 2026 | 1,278.20 | 1,278.20 | 1,255.35 | 1,260.55 | 1,241.31 | 0.41% | 125 |
| May 18, 2026 | 1,150.00 | 1,282.55 | 1,150.00 | 1,255.35 | 1,236.19 | -3.04% | 325 |
| May 15, 2026 | 1,450.95 | 1,450.95 | 1,274.20 | 1,294.75 | 1,274.98 | -2.96% | 1,134 |
| May 14, 2026 | 1,320.00 | 1,375.00 | 1,267.40 | 1,334.20 | 1,313.83 | 1.87% | 2,015 |
| May 13, 2026 | 1,300.05 | 1,319.00 | 1,295.40 | 1,309.75 | 1,289.75 | -0.44% | 708 |
| May 12, 2026 | 1,284.10 | 1,349.95 | 1,279.50 | 1,315.60 | 1,295.52 | 1.19% | 695 |
| May 11, 2026 | 1,292.50 | 1,358.80 | 1,281.65 | 1,300.15 | 1,280.30 | -0.14% | 40 |
| May 8, 2026 | 1,283.60 | 1,302.00 | 1,283.60 | 1,302.00 | 1,282.12 | 0.19% | 10,170 |
| May 7, 2026 | 1,300.00 | 1,305.00 | 1,291.00 | 1,299.55 | 1,279.71 | 0.27% | 183 |
| May 6, 2026 | 1,295.60 | 1,310.00 | 1,287.00 | 1,296.00 | 1,276.21 | 0.03% | 30 |
| May 5, 2026 | 1,295.00 | 1,304.35 | 1,280.50 | 1,295.60 | 1,275.82 | 0.58% | 271 |
| May 4, 2026 | 1,303.20 | 1,320.00 | 1,280.00 | 1,288.10 | 1,268.44 | -1.04% | 206 |
| Apr 30, 2026 | 1,280.00 | 1,316.00 | 1,280.00 | 1,301.65 | 1,281.78 | -1.61% | 283 |
| Apr 29, 2026 | 1,329.70 | 1,349.40 | 1,312.95 | 1,323.00 | 1,302.80 | -0.23% | 56 |
| Apr 28, 2026 | 1,350.00 | 1,370.60 | 1,305.10 | 1,326.05 | 1,305.81 | -0.93% | 379 |