Nilkamal Limited (BOM:523385)
India · Delayed Price · Currency is INR 2,054.30
-61.70 (-2.92%)
At close: Sep 9, 2026
Nilkamal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 2,055.75 | 2,137.75 | 2,055.05 | 2,116.00 | 2,116.00 | 2.50% | 1,158 |
| Sep 7, 2026 | 2,120.00 | 2,143.55 | 2,050.00 | 2,064.40 | 2,064.40 | -2.68% | 1,926 |
| Sep 4, 2026 | 2,078.30 | 2,135.35 | 2,078.30 | 2,121.25 | 2,121.25 | 0.33% | 1,605 |
| Sep 3, 2026 | 2,063.10 | 2,150.00 | 2,039.75 | 2,114.25 | 2,114.25 | 2.39% | 3,545 |
| Sep 2, 2026 | 2,027.20 | 2,076.95 | 2,022.15 | 2,064.90 | 2,064.90 | 1.38% | 1,121 |
| Sep 1, 2026 | 2,005.00 | 2,079.80 | 2,000.00 | 2,036.75 | 2,036.75 | 1.65% | 934 |
| Aug 31, 2026 | 2,052.30 | 2,052.30 | 1,986.65 | 2,003.75 | 2,003.75 | -3.37% | 2,149 |
| Aug 28, 2026 | 2,099.10 | 2,099.10 | 2,064.05 | 2,073.55 | 2,073.55 | -0.31% | 1,130 |
| Aug 27, 2026 | 2,117.05 | 2,117.05 | 2,063.75 | 2,080.05 | 2,080.05 | -0.76% | 1,560 |
| Aug 26, 2026 | 2,008.85 | 2,110.00 | 2,008.85 | 2,095.95 | 2,095.95 | 3.77% | 2,563 |
| Aug 25, 2026 | 2,022.05 | 2,037.50 | 2,010.50 | 2,019.80 | 2,019.80 | -0.45% | 1,512 |
| Aug 24, 2026 | 2,054.15 | 2,087.95 | 2,010.50 | 2,028.85 | 2,028.85 | -1.34% | 3,250 |
| Aug 21, 2026 | 2,004.50 | 2,065.50 | 2,004.50 | 2,056.50 | 2,056.50 | 0.55% | 3,600 |
| Aug 20, 2026 | 2,064.75 | 2,070.35 | 1,984.65 | 2,045.15 | 2,045.15 | 0.71% | 23,231 |
| Aug 19, 2026 | 1,835.30 | 2,105.00 | 1,835.30 | 2,030.70 | 2,030.70 | 10.87% | 129,471 |
| Aug 18, 2026 | 1,800.00 | 1,879.00 | 1,780.00 | 1,831.55 | 1,831.55 | 1.42% | 1,911 |
| Aug 17, 2026 | 1,888.95 | 1,888.95 | 1,803.15 | 1,805.90 | 1,805.90 | -2.59% | 1,646 |
| Aug 14, 2026 | 1,918.00 | 1,950.00 | 1,843.60 | 1,853.90 | 1,853.90 | -4.19% | 3,625 |
| Aug 13, 2026 | 1,860.00 | 1,945.25 | 1,856.10 | 1,935.00 | 1,935.00 | 4.17% | 6,011 |
| Aug 12, 2026 | 1,879.70 | 1,879.70 | 1,821.00 | 1,857.50 | 1,857.50 | -0.71% | 2,883 |
| Aug 11, 2026 | 1,731.55 | 1,880.00 | 1,725.20 | 1,870.75 | 1,870.75 | 8.14% | 5,276 |
| Aug 10, 2026 | 1,739.55 | 1,757.65 | 1,709.50 | 1,729.95 | 1,729.95 | -1.08% | 1,202 |
| Aug 7, 2026 | 1,804.00 | 1,804.00 | 1,739.50 | 1,748.85 | 1,748.85 | -1.57% | 1,920 |
| Aug 6, 2026 | 1,808.85 | 1,819.25 | 1,760.00 | 1,776.75 | 1,776.75 | -0.72% | 1,352 |
| Aug 5, 2026 | 1,733.90 | 1,814.40 | 1,700.75 | 1,789.60 | 1,789.60 | 2.38% | 4,720 |
| Aug 4, 2026 | 1,700.00 | 1,774.00 | 1,640.00 | 1,748.00 | 1,748.00 | 2.96% | 3,046 |
| Aug 3, 2026 | 1,793.95 | 1,797.40 | 1,650.00 | 1,697.70 | 1,697.70 | -5.41% | 7,371 |
| 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 |