Nilkamal Limited (NSE:NILKAMAL)
India · Delayed Price · Currency is INR 1,193.60
+126.90 (11.90%)
Apr 1, 2026, 3:29 PM IST
NSE:NILKAMAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,089.00 | 1,193.90 | 1,089.00 | 1,159.70 | 1,159.70 | 8.72% | 8,348 |
| Mar 30, 2026 | 1,109.80 | 1,117.50 | 1,050.50 | 1,066.70 | 1,066.70 | -5.33% | 28,557 |
| Mar 27, 2026 | 1,126.00 | 1,150.00 | 1,122.00 | 1,126.70 | 1,126.70 | -2.35% | 8,655 |
| Mar 25, 2026 | 1,135.00 | 1,188.10 | 1,082.00 | 1,153.80 | 1,153.80 | 3.07% | 13,749 |
| Mar 24, 2026 | 1,147.00 | 1,155.90 | 1,109.50 | 1,119.40 | 1,119.40 | -0.67% | 14,575 |
| Mar 23, 2026 | 1,217.20 | 1,217.20 | 1,118.90 | 1,126.90 | 1,126.90 | -7.43% | 12,410 |
| Mar 20, 2026 | 1,220.00 | 1,238.50 | 1,209.60 | 1,217.30 | 1,217.30 | -0.25% | 5,872 |
| Mar 19, 2026 | 1,237.80 | 1,242.40 | 1,207.50 | 1,220.40 | 1,220.40 | -0.95% | 4,848 |
| Mar 18, 2026 | 1,235.00 | 1,255.70 | 1,228.00 | 1,232.10 | 1,232.10 | 0.14% | 5,183 |
| Mar 17, 2026 | 1,236.40 | 1,249.80 | 1,225.00 | 1,230.40 | 1,230.40 | -0.11% | 3,483 |
| Mar 16, 2026 | 1,262.60 | 1,275.20 | 1,226.00 | 1,231.80 | 1,231.80 | -2.44% | 4,804 |
| Mar 13, 2026 | 1,290.00 | 1,294.30 | 1,251.00 | 1,262.60 | 1,262.60 | -2.41% | 5,124 |
| Mar 12, 2026 | 1,311.00 | 1,325.80 | 1,290.00 | 1,293.80 | 1,293.80 | -1.31% | 7,456 |
| Mar 11, 2026 | 1,323.40 | 1,342.00 | 1,305.30 | 1,311.00 | 1,311.00 | -0.42% | 6,879 |
| Mar 10, 2026 | 1,319.80 | 1,337.90 | 1,306.40 | 1,316.50 | 1,316.50 | 0.27% | 2,156 |
| Mar 9, 2026 | 1,340.10 | 1,340.10 | 1,306.30 | 1,312.90 | 1,312.90 | -2.04% | 4,561 |
| Mar 6, 2026 | 1,335.00 | 1,352.00 | 1,332.10 | 1,340.20 | 1,340.20 | 0.34% | 2,572 |
| Mar 5, 2026 | 1,331.30 | 1,340.50 | 1,328.10 | 1,335.60 | 1,335.60 | 0.32% | 1,569 |
| Mar 4, 2026 | 1,343.00 | 1,355.00 | 1,325.00 | 1,331.30 | 1,331.30 | -1.17% | 5,628 |
| Mar 2, 2026 | 1,341.00 | 1,367.40 | 1,334.30 | 1,347.00 | 1,347.00 | -1.99% | 3,766 |
| Feb 27, 2026 | 1,385.30 | 1,385.30 | 1,373.40 | 1,374.30 | 1,374.30 | -1.07% | 2,816 |
| Feb 26, 2026 | 1,399.90 | 1,400.10 | 1,364.70 | 1,389.20 | 1,389.20 | -0.24% | 3,519 |
| Feb 25, 2026 | 1,397.10 | 1,410.00 | 1,380.10 | 1,392.60 | 1,392.60 | -0.19% | 1,921 |
| Feb 24, 2026 | 1,415.60 | 1,430.00 | 1,389.00 | 1,395.30 | 1,395.30 | -0.92% | 1,844 |
| Feb 23, 2026 | 1,412.50 | 1,435.70 | 1,398.60 | 1,408.20 | 1,408.20 | 0.45% | 4,046 |
| Feb 20, 2026 | 1,426.10 | 1,429.90 | 1,396.10 | 1,401.90 | 1,401.90 | -1.17% | 4,008 |
| Feb 19, 2026 | 1,435.60 | 1,456.60 | 1,410.10 | 1,418.50 | 1,418.50 | -2.74% | 1,436 |
| Feb 18, 2026 | 1,447.50 | 1,475.00 | 1,423.50 | 1,458.50 | 1,458.50 | 1.60% | 4,478 |
| Feb 17, 2026 | 1,428.90 | 1,445.80 | 1,408.20 | 1,435.50 | 1,435.50 | 1.08% | 1,634 |
| Feb 16, 2026 | 1,446.50 | 1,449.80 | 1,410.00 | 1,420.10 | 1,420.10 | -0.65% | 7,441 |
| Feb 13, 2026 | 1,475.00 | 1,475.00 | 1,423.50 | 1,429.40 | 1,429.40 | -2.26% | 6,043 |
| Feb 12, 2026 | 1,494.00 | 1,494.00 | 1,452.00 | 1,462.40 | 1,462.40 | -0.99% | 6,782 |
| Feb 11, 2026 | 1,510.00 | 1,523.70 | 1,472.00 | 1,477.00 | 1,477.00 | -1.91% | 3,446 |
| Feb 10, 2026 | 1,460.00 | 1,570.40 | 1,453.60 | 1,505.70 | 1,505.70 | 3.03% | 34,343 |
| Feb 9, 2026 | 1,460.00 | 1,469.90 | 1,440.20 | 1,461.40 | 1,461.40 | -0.23% | 6,946 |
| Feb 6, 2026 | 1,482.90 | 1,545.00 | 1,432.50 | 1,464.80 | 1,464.80 | -0.71% | 25,023 |
| Feb 5, 2026 | 1,430.00 | 1,532.10 | 1,411.70 | 1,475.30 | 1,475.30 | 3.55% | 42,893 |
| Feb 4, 2026 | 1,421.50 | 1,474.00 | 1,405.20 | 1,424.70 | 1,424.70 | 1.03% | 6,897 |
| Feb 3, 2026 | 1,424.70 | 1,424.90 | 1,390.00 | 1,410.20 | 1,410.20 | 1.93% | 11,125 |
| Feb 2, 2026 | 1,374.70 | 1,399.50 | 1,374.70 | 1,383.50 | 1,383.50 | 0.64% | 678 |
| Feb 1, 2026 | 1,380.00 | 1,398.00 | 1,363.00 | 1,374.70 | 1,374.70 | -1.16% | 858 |
| Jan 30, 2026 | 1,395.00 | 1,405.00 | 1,376.50 | 1,390.90 | 1,390.90 | -0.09% | 6,454 |
| Jan 29, 2026 | 1,390.00 | 1,399.00 | 1,390.00 | 1,392.10 | 1,392.10 | 0.09% | 837 |
| Jan 28, 2026 | 1,385.00 | 1,396.50 | 1,385.00 | 1,390.90 | 1,390.90 | 0.78% | 1,636 |
| Jan 27, 2026 | 1,394.10 | 1,394.10 | 1,380.00 | 1,380.10 | 1,380.10 | -0.48% | 2,818 |
| Jan 23, 2026 | 1,383.40 | 1,395.90 | 1,365.40 | 1,386.80 | 1,386.80 | 0.25% | 5,683 |
| Jan 22, 2026 | 1,363.00 | 1,387.90 | 1,363.00 | 1,383.40 | 1,383.40 | 2.03% | 786 |
| Jan 21, 2026 | 1,379.00 | 1,388.70 | 1,350.00 | 1,355.90 | 1,355.90 | -1.85% | 1,972 |
| Jan 20, 2026 | 1,405.90 | 1,405.90 | 1,362.00 | 1,381.50 | 1,381.50 | -1.22% | 6,170 |
| Jan 19, 2026 | 1,409.10 | 1,409.10 | 1,392.00 | 1,398.50 | 1,398.50 | -0.23% | 1,891 |