Skip to main content
logo
Nilkamal Limited (BOM:523385)
India flag India · Delayed Price · Currency is INR
1,877.05
-21.25 (-1.12%)
At close: Oct 1, 2026

Nilkamal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20261,912.901,912.901,840.001,877.051,877.05-1.12%2,023
Sep 30, 20261,914.551,938.251,893.201,898.301,898.300.57%1,174
Sep 29, 20261,918.101,960.001,876.801,887.501,887.50-1.59%3,327
Sep 28, 20261,885.901,936.151,884.751,917.901,917.901.70%2,721
Sep 25, 20261,923.951,923.951,830.601,885.901,885.90-0.17%1,558
Sep 24, 20261,855.051,918.651,855.051,889.201,889.200.58%1,433
Sep 23, 20261,871.001,912.401,870.351,878.251,878.250.41%533
Sep 22, 20261,902.451,903.101,844.201,870.601,870.60-0.76%879
Sep 21, 20261,821.551,919.551,821.551,884.851,884.85-0.27%1,055
Sep 18, 20261,919.351,922.001,868.701,889.951,889.95-1.63%2,543
Sep 17, 20261,924.951,965.001,902.001,921.351,921.35-0.17%1,472
Sep 16, 20262,000.152,005.051,878.051,924.601,924.60-4.26%1,719
Sep 15, 20262,064.952,077.351,992.952,010.252,010.25-2.16%2,390
Sep 11, 20262,045.052,060.002,010.002,054.702,054.70-0.62%1,637
Sep 10, 20262,059.952,087.052,035.852,067.602,067.600.65%875
Sep 9, 20262,131.202,131.202,050.002,054.302,054.30-2.92%1,177
Sep 8, 20262,055.752,137.752,055.052,116.002,116.002.50%1,158
Sep 7, 20262,120.002,143.552,050.002,064.402,064.40-2.68%1,926
Sep 4, 20262,078.302,135.352,078.302,121.252,121.250.33%1,605
Sep 3, 20262,063.102,150.002,039.752,114.252,114.252.39%3,545
Sep 2, 20262,027.202,076.952,022.152,064.902,064.901.38%1,121
Sep 1, 20262,005.002,079.802,000.002,036.752,036.751.65%934
Aug 31, 20262,052.302,052.301,986.652,003.752,003.75-3.37%2,149
Aug 28, 20262,099.102,099.102,064.052,073.552,073.55-0.31%1,130
Aug 27, 20262,117.052,117.052,063.752,080.052,080.05-0.76%1,560
Aug 26, 20262,008.852,110.002,008.852,095.952,095.953.77%2,563
Aug 25, 20262,022.052,037.502,010.502,019.802,019.80-0.45%1,512
Aug 24, 20262,054.152,087.952,010.502,028.852,028.85-1.34%3,250
Aug 21, 20262,004.502,065.502,004.502,056.502,056.500.55%3,600
Aug 20, 20262,064.752,070.351,984.652,045.152,045.150.71%23,231
Aug 19, 20261,835.302,105.001,835.302,030.702,030.7010.87%129,471
Aug 18, 20261,800.001,879.001,780.001,831.551,831.551.42%1,911
Aug 17, 20261,888.951,888.951,803.151,805.901,805.90-2.59%1,646
Aug 14, 20261,918.001,950.001,843.601,853.901,853.90-4.19%3,625
Aug 13, 20261,860.001,945.251,856.101,935.001,935.004.17%6,011
Aug 12, 20261,879.701,879.701,821.001,857.501,857.50-0.71%2,883
Aug 11, 20261,731.551,880.001,725.201,870.751,870.758.14%5,276
Aug 10, 20261,739.551,757.651,709.501,729.951,729.95-1.08%1,202
Aug 7, 20261,804.001,804.001,739.501,748.851,748.85-1.57%1,920
Aug 6, 20261,808.851,819.251,760.001,776.751,776.75-0.72%1,352
Aug 5, 20261,733.901,814.401,700.751,789.601,789.602.38%4,720
Aug 4, 20261,700.001,774.001,640.001,748.001,748.002.96%3,046
Aug 3, 20261,793.951,797.401,650.001,697.701,697.70-5.41%7,371
Jul 31, 20261,762.001,820.001,685.001,794.801,794.802.30%10,674
Jul 30, 20261,825.151,883.151,736.051,754.401,754.40-6.42%8,716
Jul 29, 20261,953.301,953.301,818.101,874.851,874.85-4.01%12,494
Jul 28, 20261,777.451,982.001,766.251,953.101,953.109.96%20,721
Jul 27, 20261,685.351,795.001,656.201,776.151,776.155.88%9,511
Jul 24, 20261,632.001,700.001,615.001,677.551,677.551.87%4,995
Jul 23, 20261,636.951,680.951,602.051,646.801,646.802.79%4,702