Nilkamal Limited (NSE:NILKAMAL)
India · Delayed Price · Currency is INR 1,585.00
+73.70 (4.88%)
Sep 10, 2025, 3:30 PM IST
Nilkamal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1,518.40 | 1,554.00 | 1,514.10 | 1,540.00 | 1,540.00 | 1.90% | 8,534 |
| Sep 9, 2025 | 1,530.00 | 1,559.90 | 1,499.80 | 1,511.30 | 1,511.30 | -1.18% | 8,529 |
| Sep 8, 2025 | 1,541.70 | 1,550.90 | 1,525.00 | 1,529.40 | 1,529.40 | -0.80% | 5,095 |
| Sep 5, 2025 | 1,559.10 | 1,563.80 | 1,530.00 | 1,541.70 | 1,541.70 | -0.59% | 3,998 |
| Sep 4, 2025 | 1,564.50 | 1,586.00 | 1,546.10 | 1,550.90 | 1,550.90 | -0.19% | 5,683 |
| Sep 3, 2025 | 1,563.50 | 1,579.20 | 1,549.00 | 1,553.80 | 1,553.80 | -0.94% | 4,600 |
| Sep 2, 2025 | 1,560.80 | 1,586.00 | 1,560.80 | 1,568.60 | 1,568.60 | 1.03% | 5,586 |
| Sep 1, 2025 | 1,567.30 | 1,567.30 | 1,541.50 | 1,552.60 | 1,552.60 | -0.42% | 1,992 |
| Aug 29, 2025 | 1,553.20 | 1,575.00 | 1,551.50 | 1,559.10 | 1,559.10 | 1.05% | 1,387 |
| Aug 28, 2025 | 1,535.00 | 1,560.90 | 1,535.00 | 1,542.90 | 1,542.90 | -0.82% | 1,522 |
| Aug 26, 2025 | 1,585.00 | 1,585.00 | 1,540.00 | 1,555.60 | 1,555.60 | -0.93% | 2,069 |
| Aug 25, 2025 | 1,590.00 | 1,590.10 | 1,565.10 | 1,570.20 | 1,570.20 | -0.77% | 2,873 |
| Aug 22, 2025 | 1,574.90 | 1,630.00 | 1,570.00 | 1,582.40 | 1,582.40 | 0.59% | 1,104 |
| Aug 21, 2025 | 1,588.80 | 1,590.90 | 1,570.00 | 1,573.10 | 1,573.10 | -0.49% | 2,224 |
| Aug 20, 2025 | 1,581.00 | 1,587.20 | 1,565.00 | 1,580.90 | 1,580.90 | 0.02% | 4,810 |
| Aug 19, 2025 | 1,554.80 | 1,595.00 | 1,552.20 | 1,580.60 | 1,580.60 | 1.65% | 13,945 |
| Aug 18, 2025 | 1,588.00 | 1,601.80 | 1,546.00 | 1,554.90 | 1,554.90 | -0.90% | 10,225 |
| Aug 14, 2025 | 1,564.40 | 1,582.10 | 1,564.40 | 1,569.00 | 1,569.00 | 0.80% | 2,540 |
| Aug 13, 2025 | 1,588.00 | 1,604.90 | 1,554.00 | 1,556.60 | 1,556.60 | -1.31% | 7,026 |
| Aug 12, 2025 | 1,575.00 | 1,593.60 | 1,554.90 | 1,577.20 | 1,577.20 | -0.58% | 6,533 |
| Aug 11, 2025 | 1,640.00 | 1,644.90 | 1,576.30 | 1,586.40 | 1,586.40 | -3.36% | 2,832 |
| Aug 8, 2025 | 1,614.70 | 1,660.00 | 1,604.40 | 1,641.60 | 1,641.60 | 1.67% | 3,695 |
| Aug 7, 2025 | 1,592.70 | 1,624.00 | 1,586.10 | 1,614.70 | 1,614.70 | 1.38% | 1,601 |
| Aug 6, 2025 | 1,610.00 | 1,611.70 | 1,590.00 | 1,592.70 | 1,592.70 | -0.74% | 1,700 |
| Aug 5, 2025 | 1,642.40 | 1,642.40 | 1,600.00 | 1,604.50 | 1,604.50 | -1.71% | 4,013 |
| Aug 4, 2025 | 1,624.00 | 1,665.00 | 1,620.00 | 1,632.40 | 1,632.40 | 0.56% | 4,533 |
| Aug 1, 2025 | 1,697.50 | 1,697.50 | 1,605.00 | 1,623.30 | 1,623.30 | -3.72% | 5,336 |
| Jul 31, 2025 | 1,695.00 | 1,700.90 | 1,680.00 | 1,686.00 | 1,686.00 | -0.31% | 4,176 |
| Jul 30, 2025 | 1,727.00 | 1,748.80 | 1,681.50 | 1,691.20 | 1,691.20 | -6.46% | 23,875 |
| Jul 29, 2025 | 1,772.30 | 1,838.30 | 1,761.90 | 1,808.00 | 1,808.00 | 1.30% | 24,846 |
| Jul 28, 2025 | 1,821.00 | 1,853.40 | 1,773.20 | 1,784.80 | 1,784.80 | -0.67% | 13,325 |
| Jul 25, 2025 | 1,740.00 | 1,865.00 | 1,730.10 | 1,796.80 | 1,796.80 | 3.22% | 27,430 |
| Jul 24, 2025 | 1,773.20 | 1,773.30 | 1,735.20 | 1,740.80 | 1,740.80 | -1.52% | 1,549 |
| Jul 23, 2025 | 1,749.00 | 1,800.00 | 1,734.20 | 1,767.60 | 1,767.60 | 1.74% | 2,308 |
| Jul 22, 2025 | 1,731.40 | 1,749.80 | 1,722.70 | 1,737.30 | 1,737.30 | 0.34% | 1,280 |
| Jul 21, 2025 | 1,774.00 | 1,782.10 | 1,722.50 | 1,731.40 | 1,731.40 | -1.13% | 5,066 |
| Jul 18, 2025 | 1,731.20 | 1,754.90 | 1,728.60 | 1,751.10 | 1,751.10 | 1.36% | 1,134 |
| Jul 17, 2025 | 1,739.80 | 1,747.60 | 1,721.00 | 1,727.60 | 1,727.60 | -0.72% | 1,560 |
| Jul 16, 2025 | 1,732.30 | 1,747.70 | 1,723.20 | 1,740.20 | 1,740.20 | 0.46% | 1,218 |
| Jul 15, 2025 | 1,734.90 | 1,750.00 | 1,721.50 | 1,732.30 | 1,732.30 | -0.11% | 2,027 |
| Jul 14, 2025 | 1,751.70 | 1,751.70 | 1,705.70 | 1,734.20 | 1,734.20 | -1.00% | 5,544 |
| Jul 11, 2025 | 1,745.20 | 1,763.90 | 1,737.00 | 1,751.80 | 1,751.80 | -1.34% | 2,650 |
| Jul 10, 2025 | 1,794.70 | 1,794.70 | 1,762.60 | 1,775.60 | 1,755.60 | -0.08% | 4,790 |
| Jul 9, 2025 | 1,768.50 | 1,799.00 | 1,756.70 | 1,777.00 | 1,756.98 | 1.16% | 8,092 |
| Jul 8, 2025 | 1,770.00 | 1,783.30 | 1,750.00 | 1,756.70 | 1,736.91 | 0.25% | 4,833 |
| Jul 7, 2025 | 1,739.00 | 1,762.40 | 1,739.00 | 1,752.30 | 1,732.56 | 1.48% | 3,610 |
| Jul 4, 2025 | 1,791.40 | 1,791.40 | 1,720.60 | 1,726.80 | 1,707.35 | -2.97% | 10,203 |
| Jul 3, 2025 | 1,770.10 | 1,809.80 | 1,770.10 | 1,779.60 | 1,759.55 | -0.17% | 1,334 |
| Jul 2, 2025 | 1,796.00 | 1,818.00 | 1,765.00 | 1,782.70 | 1,762.62 | -0.07% | 4,110 |
| Jul 1, 2025 | 1,794.00 | 1,819.00 | 1,771.00 | 1,783.90 | 1,763.81 | -0.13% | 2,615 |