Nilkamal Limited (BOM:523385)
India · Delayed Price · Currency is INR 1,794.80
+40.40 (2.30%)
At close: Jul 31, 2026
Nilkamal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,762.00 | 1,820.00 | 1,685.00 | 1,794.80 | 1,794.80 | 2.30% | 10,674 |
| Jul 30, 2026 | 1,825.15 | 1,883.15 | 1,736.05 | 1,754.40 | 1,754.40 | -6.42% | 8,716 |
| Jul 29, 2026 | 1,953.30 | 1,953.30 | 1,818.10 | 1,874.85 | 1,874.85 | -4.01% | 12,494 |
| Jul 28, 2026 | 1,777.45 | 1,982.00 | 1,766.25 | 1,953.10 | 1,953.10 | 9.96% | 20,721 |
| Jul 27, 2026 | 1,685.35 | 1,795.00 | 1,656.20 | 1,776.15 | 1,776.15 | 5.88% | 9,511 |
| Jul 24, 2026 | 1,632.00 | 1,700.00 | 1,615.00 | 1,677.55 | 1,677.55 | 1.87% | 4,995 |
| Jul 23, 2026 | 1,636.95 | 1,680.95 | 1,602.05 | 1,646.80 | 1,646.80 | 2.79% | 4,702 |
| Jul 22, 2026 | 1,571.90 | 1,620.80 | 1,506.30 | 1,602.05 | 1,602.05 | 2.92% | 6,500 |
| Jul 21, 2026 | 1,489.70 | 1,635.00 | 1,482.25 | 1,556.55 | 1,556.55 | 5.34% | 16,633 |
| Jul 20, 2026 | 1,490.95 | 1,516.90 | 1,465.30 | 1,477.65 | 1,477.65 | 0.25% | 12,082 |
| Jul 17, 2026 | 1,448.00 | 1,490.00 | 1,384.25 | 1,473.95 | 1,473.95 | 10.22% | 60,448 |
| Jul 16, 2026 | 1,369.90 | 1,384.95 | 1,321.75 | 1,337.25 | 1,337.25 | -1.65% | 381,877 |
| Jul 15, 2026 | 1,338.00 | 1,412.60 | 1,338.00 | 1,359.65 | 1,359.65 | 2.16% | 10,846 |
| Jul 14, 2026 | 1,348.75 | 1,388.00 | 1,317.50 | 1,330.90 | 1,330.90 | -1.23% | 11,067 |
| Jul 13, 2026 | 1,290.00 | 1,368.00 | 1,290.00 | 1,347.50 | 1,347.50 | 3.32% | 25,855 |
| Jul 10, 2026 | 1,309.95 | 1,319.15 | 1,295.70 | 1,304.20 | 1,304.20 | 1.10% | 6,073 |
| 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 |