Nilkamal Limited (BOM:523385)
India · Delayed Price · Currency is INR 1,616.65
-71.65 (-4.24%)
At close: Oct 23, 2026
Nilkamal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,680.90 | 1,687.60 | 1,604.75 | 1,616.65 | 1,616.65 | -4.24% | 2,766 |
| Oct 22, 2026 | 1,640.00 | 1,734.30 | 1,640.00 | 1,688.30 | 1,688.30 | -1.85% | 552 |
| Oct 21, 2026 | 1,705.10 | 1,760.60 | 1,638.40 | 1,720.05 | 1,720.05 | -0.28% | 1,642 |
| Oct 19, 2026 | 1,768.00 | 1,768.00 | 1,714.40 | 1,724.80 | 1,724.80 | -1.83% | 369 |
| Oct 16, 2026 | 1,789.35 | 1,802.00 | 1,749.80 | 1,756.95 | 1,756.95 | -1.94% | 914 |
| Oct 15, 2026 | 1,786.10 | 1,797.00 | 1,760.10 | 1,791.65 | 1,791.65 | 0.81% | 478 |
| Oct 14, 2026 | 1,796.95 | 1,825.80 | 1,770.00 | 1,777.25 | 1,777.25 | -0.22% | 553 |
| Oct 13, 2026 | 1,808.05 | 1,808.05 | 1,751.45 | 1,781.10 | 1,781.10 | -0.69% | 754 |
| Oct 12, 2026 | 1,796.65 | 1,810.85 | 1,765.50 | 1,793.40 | 1,793.40 | 0.98% | 839 |
| Oct 9, 2026 | 1,840.95 | 1,850.20 | 1,768.00 | 1,776.05 | 1,776.05 | -4.41% | 783 |
| Oct 8, 2026 | 1,811.85 | 1,885.00 | 1,811.85 | 1,857.90 | 1,857.90 | 1.31% | 1,781 |
| Oct 7, 2026 | 1,829.75 | 1,842.00 | 1,795.55 | 1,833.95 | 1,833.95 | 1.12% | 761 |
| Oct 6, 2026 | 1,811.65 | 1,834.50 | 1,803.10 | 1,813.65 | 1,813.65 | -0.91% | 2,581 |
| Oct 5, 2026 | 1,876.90 | 1,906.85 | 1,821.40 | 1,830.35 | 1,830.35 | -2.49% | 1,889 |
| Oct 1, 2026 | 1,912.90 | 1,912.90 | 1,840.00 | 1,877.05 | 1,877.05 | -1.12% | 2,023 |
| Sep 30, 2026 | 1,914.55 | 1,938.25 | 1,893.20 | 1,898.30 | 1,898.30 | 0.57% | 1,174 |
| Sep 29, 2026 | 1,918.10 | 1,960.00 | 1,876.80 | 1,887.50 | 1,887.50 | -1.59% | 3,327 |
| Sep 28, 2026 | 1,885.90 | 1,936.15 | 1,884.75 | 1,917.90 | 1,917.90 | 1.70% | 2,721 |
| Sep 25, 2026 | 1,923.95 | 1,923.95 | 1,830.60 | 1,885.90 | 1,885.90 | -0.17% | 1,558 |
| Sep 24, 2026 | 1,855.05 | 1,918.65 | 1,855.05 | 1,889.20 | 1,889.20 | 0.58% | 1,433 |
| Sep 23, 2026 | 1,871.00 | 1,912.40 | 1,870.35 | 1,878.25 | 1,878.25 | 0.41% | 533 |
| Sep 22, 2026 | 1,902.45 | 1,903.10 | 1,844.20 | 1,870.60 | 1,870.60 | -0.76% | 879 |
| Sep 21, 2026 | 1,821.55 | 1,919.55 | 1,821.55 | 1,884.85 | 1,884.85 | -0.27% | 1,055 |
| Sep 18, 2026 | 1,919.35 | 1,922.00 | 1,868.70 | 1,889.95 | 1,889.95 | -1.63% | 2,543 |
| Sep 17, 2026 | 1,924.95 | 1,965.00 | 1,902.00 | 1,921.35 | 1,921.35 | -0.17% | 1,472 |
| Sep 16, 2026 | 2,000.15 | 2,005.05 | 1,878.05 | 1,924.60 | 1,924.60 | -4.26% | 1,719 |
| Sep 15, 2026 | 2,064.95 | 2,077.35 | 1,992.95 | 2,010.25 | 2,010.25 | -2.16% | 2,390 |
| Sep 11, 2026 | 2,045.05 | 2,060.00 | 2,010.00 | 2,054.70 | 2,054.70 | -0.62% | 1,637 |
| Sep 10, 2026 | 2,059.95 | 2,087.05 | 2,035.85 | 2,067.60 | 2,067.60 | 0.65% | 875 |
| Sep 9, 2026 | 2,131.20 | 2,131.20 | 2,050.00 | 2,054.30 | 2,054.30 | -2.92% | 1,177 |
| 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 |