Nilkamal Limited (BOM:523385)
India · Delayed Price · Currency is INR 1,268.45
-19.30 (-1.50%)
At close: May 26, 2026
Nilkamal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,298.95 | 1,302.00 | 1,262.55 | 1,268.45 | 1,268.45 | -1.50% | 1,165 |
| May 25, 2026 | 1,255.40 | 1,300.35 | 1,221.60 | 1,287.75 | 1,287.75 | 4.13% | 502 |
| May 22, 2026 | 1,258.10 | 1,258.10 | 1,230.00 | 1,236.70 | 1,236.70 | 0.13% | 231 |
| May 21, 2026 | 1,271.00 | 1,271.00 | 1,232.00 | 1,235.05 | 1,235.05 | -0.56% | 277 |
| May 20, 2026 | 1,261.00 | 1,270.45 | 1,236.75 | 1,242.00 | 1,242.00 | -1.47% | 1,171 |
| May 19, 2026 | 1,278.20 | 1,278.20 | 1,255.35 | 1,260.55 | 1,260.55 | 0.41% | 125 |
| May 18, 2026 | 1,150.00 | 1,282.55 | 1,150.00 | 1,255.35 | 1,255.35 | -3.04% | 325 |
| May 15, 2026 | 1,450.95 | 1,450.95 | 1,274.20 | 1,294.75 | 1,294.75 | -2.96% | 1,134 |
| May 14, 2026 | 1,320.00 | 1,375.00 | 1,267.40 | 1,334.20 | 1,334.20 | 1.87% | 2,015 |
| May 13, 2026 | 1,300.05 | 1,319.00 | 1,295.40 | 1,309.75 | 1,309.75 | -0.44% | 708 |
| May 12, 2026 | 1,284.10 | 1,349.95 | 1,279.50 | 1,315.60 | 1,315.60 | 1.19% | 695 |
| May 11, 2026 | 1,292.50 | 1,358.80 | 1,281.65 | 1,300.15 | 1,300.15 | -0.14% | 40 |
| May 8, 2026 | 1,283.60 | 1,302.00 | 1,283.60 | 1,302.00 | 1,302.00 | 0.19% | 10,170 |
| May 7, 2026 | 1,300.00 | 1,305.00 | 1,291.00 | 1,299.55 | 1,299.55 | 0.27% | 183 |
| May 6, 2026 | 1,295.60 | 1,310.00 | 1,287.00 | 1,296.00 | 1,296.00 | 0.03% | 30 |
| May 5, 2026 | 1,295.00 | 1,304.35 | 1,280.50 | 1,295.60 | 1,295.60 | 0.58% | 271 |
| May 4, 2026 | 1,303.20 | 1,320.00 | 1,280.00 | 1,288.10 | 1,288.10 | -1.04% | 206 |
| Apr 30, 2026 | 1,280.00 | 1,316.00 | 1,280.00 | 1,301.65 | 1,301.65 | -1.61% | 283 |
| Apr 29, 2026 | 1,329.70 | 1,349.40 | 1,312.95 | 1,323.00 | 1,323.00 | -0.23% | 56 |
| Apr 28, 2026 | 1,350.00 | 1,370.60 | 1,305.10 | 1,326.05 | 1,326.05 | -0.93% | 379 |
| Apr 27, 2026 | 1,321.00 | 1,365.00 | 1,312.20 | 1,338.50 | 1,338.50 | 2.57% | 147 |
| Apr 24, 2026 | 1,331.10 | 1,375.00 | 1,286.80 | 1,305.00 | 1,305.00 | -1.96% | 131 |
| Apr 23, 2026 | 1,330.10 | 1,374.90 | 1,315.90 | 1,331.15 | 1,331.15 | 0.99% | 41 |
| Apr 22, 2026 | 1,285.10 | 1,350.00 | 1,285.10 | 1,318.05 | 1,318.05 | -1.67% | 173 |
| Apr 21, 2026 | 1,311.45 | 1,346.00 | 1,310.00 | 1,340.45 | 1,340.45 | 1.44% | 176 |
| Apr 20, 2026 | 1,327.60 | 1,338.00 | 1,292.35 | 1,321.40 | 1,321.40 | 0.10% | 55 |
| Apr 17, 2026 | 1,325.00 | 1,341.90 | 1,304.85 | 1,320.05 | 1,320.05 | 0.61% | 207 |
| Apr 16, 2026 | 1,298.25 | 1,344.45 | 1,280.00 | 1,312.10 | 1,312.10 | 1.07% | 358 |
| Apr 15, 2026 | 1,280.15 | 1,300.00 | 1,280.15 | 1,298.25 | 1,298.25 | 1.80% | 22 |
| Apr 13, 2026 | 1,283.20 | 1,291.20 | 1,254.50 | 1,275.35 | 1,275.35 | -0.61% | 60 |
| Apr 10, 2026 | 1,285.50 | 1,306.50 | 1,273.70 | 1,283.20 | 1,283.20 | -0.07% | 239 |
| Apr 9, 2026 | 1,290.00 | 1,298.00 | 1,279.50 | 1,284.15 | 1,284.15 | -0.30% | 114 |
| Apr 8, 2026 | 1,250.00 | 1,324.20 | 1,234.00 | 1,288.00 | 1,288.00 | 5.41% | 795 |
| Apr 7, 2026 | 1,162.00 | 1,233.00 | 1,162.00 | 1,221.90 | 1,221.90 | 3.23% | 178 |
| Apr 6, 2026 | 1,240.80 | 1,240.80 | 1,171.00 | 1,183.70 | 1,183.70 | -2.22% | 134 |
| Apr 2, 2026 | 1,141.60 | 1,220.00 | 1,141.60 | 1,210.55 | 1,210.55 | 5.49% | 258 |
| Apr 1, 2026 | 1,066.70 | 1,150.00 | 1,066.70 | 1,147.50 | 1,147.50 | 7.54% | 619 |
| Mar 30, 2026 | 1,100.00 | 1,116.00 | 1,035.50 | 1,067.05 | 1,067.05 | -5.32% | 11,863 |
| Mar 27, 2026 | 1,150.00 | 1,150.00 | 1,125.10 | 1,126.95 | 1,126.95 | -2.37% | 1,312 |
| Mar 25, 2026 | 1,155.50 | 1,195.30 | 1,150.00 | 1,154.25 | 1,154.25 | 3.50% | 2,631 |
| Mar 24, 2026 | 1,152.50 | 1,172.85 | 1,111.00 | 1,115.20 | 1,115.20 | -0.99% | 5,861 |
| Mar 23, 2026 | 1,200.20 | 1,249.60 | 1,123.35 | 1,126.30 | 1,126.30 | -7.70% | 593 |
| Mar 20, 2026 | 1,224.45 | 1,240.00 | 1,208.00 | 1,220.20 | 1,220.20 | -0.15% | 791 |
| Mar 19, 2026 | 1,235.00 | 1,240.55 | 1,220.00 | 1,222.00 | 1,222.00 | -0.95% | 500 |
| Mar 18, 2026 | 1,244.10 | 1,254.35 | 1,224.50 | 1,233.70 | 1,233.70 | -0.36% | 401 |
| Mar 17, 2026 | 1,241.60 | 1,251.00 | 1,225.00 | 1,238.15 | 1,238.15 | 0.17% | 371 |
| Mar 16, 2026 | 1,263.40 | 1,263.40 | 1,199.55 | 1,236.05 | 1,236.05 | -2.16% | 1,221 |
| Mar 13, 2026 | 1,293.60 | 1,296.00 | 1,251.50 | 1,263.40 | 1,263.40 | -2.38% | 255 |
| Mar 12, 2026 | 1,314.25 | 1,314.30 | 1,292.10 | 1,294.20 | 1,294.20 | -1.08% | 230 |
| Mar 11, 2026 | 1,322.50 | 1,332.05 | 1,307.50 | 1,308.35 | 1,308.35 | -0.57% | 498 |