Nilkamal Limited (BOM:523385)
India · Delayed Price · Currency is INR 1,299.60
+18.05 (1.41%)
At close: Jun 18, 2026
Nilkamal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 1,293.95 | 1,302.25 | 1,277.85 | 1,281.55 | 1,281.55 | 1.94% | 1,371 |
| Jun 16, 2026 | 1,288.50 | 1,310.40 | 1,251.50 | 1,257.20 | 1,257.20 | -2.05% | 1,220 |
| Jun 15, 2026 | 1,290.00 | 1,290.00 | 1,283.00 | 1,283.50 | 1,283.50 | 1.06% | 346 |
| Jun 12, 2026 | 1,271.00 | 1,272.00 | 1,260.15 | 1,270.00 | 1,270.00 | 0.79% | 397 |
| Jun 11, 2026 | 1,253.00 | 1,260.00 | 1,249.45 | 1,260.00 | 1,260.00 | 0.72% | 53 |
| Jun 10, 2026 | 1,264.10 | 1,264.10 | 1,251.00 | 1,251.00 | 1,251.00 | -0.54% | 309 |
| Jun 9, 2026 | 1,262.95 | 1,290.00 | 1,256.00 | 1,257.85 | 1,257.85 | -0.40% | 56 |
| Jun 8, 2026 | 1,279.00 | 1,285.00 | 1,251.00 | 1,262.95 | 1,262.95 | 0.14% | 83 |
| Jun 5, 2026 | 1,264.20 | 1,269.90 | 1,250.60 | 1,261.15 | 1,261.15 | 0.01% | 33 |
| Jun 4, 2026 | 1,262.00 | 1,274.55 | 1,260.00 | 1,261.00 | 1,261.00 | 0.13% | 41 |
| Jun 3, 2026 | 1,286.05 | 1,286.10 | 1,254.35 | 1,259.30 | 1,259.30 | -2.38% | 89 |
| Jun 2, 2026 | 1,267.00 | 1,292.25 | 1,250.10 | 1,290.05 | 1,290.05 | 2.26% | 59 |
| Jun 1, 2026 | 1,277.40 | 1,277.40 | 1,245.80 | 1,261.50 | 1,261.50 | -1.07% | 294 |
| May 29, 2026 | 1,293.00 | 1,293.00 | 1,275.10 | 1,275.10 | 1,275.10 | -1.36% | 23 |
| May 27, 2026 | 1,282.75 | 1,305.00 | 1,278.15 | 1,292.70 | 1,292.70 | 1.91% | 2,142 |
| 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 |